Indicators

Diamondback Energy (NQ: FANG )

200.77 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	112.76	114.67	108.82	109.62	2,017,729	-2.81(-2.50%)
Apr 28, 2022	111.08	114.23	107.02	112.43	2,184,087	+2.46(+2.23%)
Apr 27, 2022	109.84	111.21	105.60	109.97	1,784,823	+1.09(+1.00%)
Apr 26, 2022	108.89	112.50	108.32	108.89	1,827,535	-0.37(-0.34%)
Apr 25, 2022	108.77	110.18	104.00	109.26	3,340,606	-3.72(-3.29%)
Apr 22, 2022	118.77	119.38	112.52	112.98	2,565,675	-6.30(-5.28%)
Apr 21, 2022	124.72	126.76	118.70	119.27	2,794,309	-3.95(-3.21%)
Apr 20, 2022	120.74	123.45	119.36	123.22	2,166,967	+3.46(+2.89%)
Apr 19, 2022	120.66	122.08	118.99	119.77	2,246,342	-1.81(-1.49%)
Apr 18, 2022	121.21	122.48	119.33	121.57	1,976,662	+1.35(+1.13%)
Apr 14, 2022	120.71	122.37	119.53	120.22	1,830,050	-1.65(-1.35%)
Apr 13, 2022	122.70	123.99	120.42	121.87	1,872,077	+1.01(+0.83%)
Apr 12, 2022	119.20	123.39	119.20	120.86	1,911,241	+3.53(+3.01%)
Apr 11, 2022	120.65	120.85	115.96	117.33	2,753,444	-5.97(-4.85%)
Apr 08, 2022	118.43	123.65	118.43	123.30	2,599,381	+4.38(+3.68%)
Apr 07, 2022	119.24	119.98	115.43	118.92	2,161,496	+1.64(+1.40%)
Apr 06, 2022	119.25	120.17	115.91	117.28	1,899,890	-0.36(-0.31%)
Apr 05, 2022	120.81	124.17	117.38	117.65	2,126,574	-3.57(-2.94%)
Apr 04, 2022	121.57	122.38	119.40	121.22	1,616,240	+1.00(+0.83%)

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.