Diamondback Energy (NQ: FANG )

178.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 118.10 121.16 117.62 117.62 2,200,250 -1.78(-1.49%)
Mar 30, 2022 121.34 122.23 118.58 119.39 1,821,843 +0.36(+0.30%)
Mar 29, 2022 116.55 119.39 114.38 119.03 2,637,150 -1.69(-1.40%)
Mar 28, 2022 121.86 122.29 119.45 120.72 2,269,983 -4.98(-3.97%)
Mar 25, 2022 121.77 126.98 121.77 125.71 2,539,881 +2.85(+2.32%)
Mar 24, 2022 122.27 124.24 121.32 122.86 2,379,915 +0.47(+0.39%)
Mar 23, 2022 120.31 122.57 118.62 122.39 3,203,367 +4.54(+3.85%)
Mar 22, 2022 119.55 119.84 116.54 117.85 3,379,316 -2.17(-1.81%)
Mar 21, 2022 115.83 120.54 115.21 120.02 4,897,115 +7.23(+6.41%)
Mar 18, 2022 114.69 116.23 112.44 112.79 5,610,398 -2.08(-1.82%)
Mar 17, 2022 110.50 115.69 110.44 114.87 3,989,656 +7.08(+6.57%)
Mar 16, 2022 106.93 108.75 105.82 107.79 3,740,276 +0.92(+0.86%)
Mar 15, 2022 103.65 108.20 102.48 106.88 3,879,320 -1.40(-1.29%)
Mar 14, 2022 109.72 110.40 105.24 108.27 3,396,668 -2.99(-2.68%)
Mar 11, 2022 113.33 115.03 110.89 111.26 2,744,335 -3.77(-3.28%)
Mar 10, 2022 112.37 115.49 110.99 115.03 3,517,921 +3.45(+3.09%)
Mar 09, 2022 113.99 113.99 108.02 111.59 5,085,215 -3.77(-3.27%)
Mar 08, 2022 116.70 120.74 110.99 115.35 4,842,722 +0.00(+0.00%)
Mar 07, 2022 119.36 120.32 111.86 115.35 4,966,626 -2.88(-2.44%)
Mar 04, 2022 115.40 119.76 115.23 118.24 3,595,334 +3.16(+2.74%)
Mar 03, 2022 114.85 116.64 114.09 115.08 2,711,627 -1.67(-1.43%)
Mar 02, 2022 119.76 119.79 115.70 116.75 3,463,775 -0.14(-0.12%)
Mar 01, 2022 119.31 121.38 114.44 116.89 4,425,008 -1.08(-0.92%)
Feb 28, 2022 112.98 118.29 112.13 117.97 4,425,823 +4.13(+3.62%)
Feb 25, 2022 108.98 114.45 109.92 113.85 3,709,717 +4.60(+4.21%)
Feb 24, 2022 113.72 113.76 105.21 109.25 5,427,253 -1.43(-1.29%)
Feb 23, 2022 110.68 114.98 109.11 110.68 4,615,550 +1.31(+1.20%)
Feb 22, 2022 115.28 116.45 107.85 109.37 4,940,910 -2.94(-2.62%)
Feb 18, 2022 112.31 0 +1.52(+1.37%)
Feb 17, 2022 110.73 113.57 110.31 110.79 2,261,782 -0.11(-0.10%)
Feb 16, 2022 110.27 114.14 109.50 110.90 2,658,078 +1.66(+1.52%)
Feb 15, 2022 107.64 109.69 105.18 109.24 2,728,490 -2.21(-1.99%)
Feb 14, 2022 114.54 115.75 110.13 111.45 3,495,693 -4.36(-3.76%)
Feb 11, 2022 112.61 116.65 110.98 115.81 4,301,383 +4.40(+3.95%)
Feb 10, 2022 109.42 114.55 108.97 111.41 2,829,046 +1.32(+1.19%)
Feb 09, 2022 106.35 110.62 106.35 110.10 2,099,658 +3.85(+3.63%)
Feb 08, 2022 110.33 110.72 104.29 106.24 3,812,389 -4.96(-4.46%)
Feb 07, 2022 111.91 113.69 109.74 111.21 2,423,172 -1.61(-1.42%)
Feb 04, 2022 112.45 115.92 111.76 112.81 3,277,432 +2.28(+2.06%)
Feb 03, 2022 110.57 111.57 108.27 110.53 2,132,123 -1.35(-1.21%)
Feb 02, 2022 111.05 112.61 108.70 111.88 2,574,245 +0.65(+0.58%)
Feb 01, 2022 106.63 112.10 104.73 111.23 4,162,411 +3.46(+3.21%)
Jan 31, 2022 109.34 107.77 2,831,946 -2.19(-1.99%)
Jan 28, 2022 110.42 111.51 106.83 109.96 2,761,102 +0.07(+0.06%)
Jan 27, 2022 112.33 114.52 107.64 109.89 3,130,194 +1.06(+0.97%)
Jan 26, 2022 110.81 112.41 106.91 108.83 3,709,932 +0.36(+0.33%)
Jan 25, 2022 101.30 109.46 98.40 108.47 3,942,324 +6.46(+6.33%)
Jan 24, 2022 96.51 102.63 93.29 102.02 4,140,500 +1.22(+1.21%)
Jan 21, 2022 101.84 103.16 98.60 100.79 3,760,168 -3.35(-3.22%)
Jan 20, 2022 105.12 110.34 103.96 104.14 3,124,862 -3.25(-3.02%)
Jan 19, 2022 108.50 109.17 105.51 107.39 2,456,049 -0.20(-0.18%)
Jan 18, 2022 111.39 112.55 105.76 107.58 5,214,566 -2.79(-2.53%)
Jan 14, 2022 110.38 0 +4.38(+4.14%)
Jan 13, 2022 106.09 108.72 105.53 106.00 3,081,813 -0.42(-0.39%)
Jan 12, 2022 107.30 107.37 104.47 106.42 4,080,553 +0.18(+0.17%)
Jan 11, 2022 104.41 106.71 101.56 106.23 4,006,091 +2.57(+2.48%)
Jan 10, 2022 103.88 104.07 100.53 103.66 2,758,751 -0.14(-0.14%)
Jan 07, 2022 105.93 106.52 102.69 103.81 2,857,963 -1.82(-1.72%)
Jan 06, 2022 105.03 106.28 103.48 105.63 3,911,235 +4.73(+4.69%)
Jan 05, 2022 103.69 105.49 100.22 100.90 3,950,968 -0.93(-0.92%)
Jan 04, 2022 96.80 102.25 96.31 101.83 5,272,836 +6.29(+6.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.