Diamondback Energy (NQ: FANG )

185.17 +2.65 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 180.29 182.69 180.10 182.09 1,804,334 +2.61(+1.45%)
Feb 29, 2024 177.65 179.95 177.01 179.48 2,063,412 +2.71(+1.54%)
Feb 28, 2024 174.18 176.83 173.78 176.77 1,482,702 +1.78(+1.02%)
Feb 27, 2024 174.48 175.29 173.21 174.99 1,524,456 +0.83(+0.47%)
Feb 26, 2024 172.87 174.98 171.75 174.16 1,397,668 +0.74(+0.42%)
Feb 23, 2024 172.44 174.83 171.49 173.43 2,127,861 -0.36(-0.21%)
Feb 22, 2024 176.65 177.36 173.46 173.79 2,385,228 -2.97(-1.68%)
Feb 21, 2024 179.20 180.90 175.31 176.76 3,501,140 +1.66(+0.95%)
Feb 20, 2024 176.58 177.14 174.31 175.10 2,838,658 -1.34(-0.76%)
Feb 16, 2024 176.44 178.52 175.11 176.44 2,583,887 +0.89(+0.50%)
Feb 15, 2024 167.74 176.54 167.44 175.55 3,791,328 +8.52(+5.10%)
Feb 14, 2024 164.92 167.45 163.35 167.03 3,786,869 +4.19(+2.57%)
Feb 13, 2024 164.53 166.84 160.85 162.85 3,410,855 -0.37(-0.23%)
Feb 12, 2024 157.34 165.33 155.98 163.22 7,398,047 +14.00(+9.38%)
Feb 09, 2024 151.15 151.66 148.73 149.22 1,032,452 -1.71(-1.13%)
Feb 08, 2024 148.98 151.82 148.79 150.93 1,703,018 +2.00(+1.34%)
Feb 07, 2024 149.45 150.26 148.20 148.93 1,784,417 -0.53(-0.36%)
Feb 06, 2024 147.90 150.25 147.50 149.46 1,959,840 +2.33(+1.58%)
Feb 05, 2024 147.33 148.06 145.47 147.13 1,640,298 -0.59(-0.40%)
Feb 02, 2024 150.03 150.36 147.69 147.72 1,304,450 -2.46(-1.64%)
Feb 01, 2024 151.93 152.58 148.81 150.18 1,604,891 -1.00(-0.66%)
Jan 31, 2024 154.20 154.20 150.95 151.18 1,663,729 -3.14(-2.03%)
Jan 30, 2024 151.26 154.76 150.85 154.32 2,036,282 +2.04(+1.34%)
Jan 29, 2024 153.31 153.31 151.15 152.28 2,821,783 -1.36(-0.88%)
Jan 26, 2024 153.90 154.47 151.68 153.64 1,467,631 -0.08(-0.05%)
Jan 25, 2024 152.07 153.81 149.93 153.72 2,439,755 +3.07(+2.04%)
Jan 24, 2024 149.85 151.06 148.73 150.65 1,494,924 +1.70(+1.14%)
Jan 23, 2024 148.48 150.54 148.20 148.95 1,337,800 -0.46(-0.31%)
Jan 22, 2024 148.76 150.71 147.66 149.41 2,306,979 +0.87(+0.58%)
Jan 19, 2024 147.24 148.60 146.54 148.55 1,366,889 +1.30(+0.88%)
Jan 18, 2024 147.23 147.83 145.84 147.25 1,484,513 -0.04(-0.03%)
Jan 17, 2024 146.91 148.80 146.39 147.29 1,472,623 -1.36(-0.91%)
Jan 16, 2024 150.49 150.81 148.19 148.65 1,447,147 -2.64(-1.74%)
Jan 12, 2024 151.43 152.02 149.52 151.28 1,497,454 +2.41(+1.62%)
Jan 11, 2024 149.46 150.03 147.87 148.87 1,254,584 +0.03(+0.02%)
Jan 10, 2024 149.66 149.77 147.38 148.84 1,495,114 -1.38(-0.92%)
Jan 09, 2024 153.44 153.59 149.69 150.22 1,379,782 -2.95(-1.93%)
Jan 08, 2024 150.26 153.17 148.20 153.17 2,166,112 -0.19(-0.12%)
Jan 05, 2024 154.19 155.03 152.07 153.36 1,682,666 +0.13(+0.08%)
Jan 04, 2024 158.39 158.93 152.93 153.23 1,845,548 -4.28(-2.72%)
Jan 03, 2024 155.07 158.21 153.76 157.51 1,414,462 +3.11(+2.01%)
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.