Indicators

Diamondback Energy (NQ: FANG )

201.50 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	113.88	115.81	109.89	110.70	1,997,930	-2.84(-2.50%)
Apr 28, 2022	112.18	115.36	108.08	113.54	2,162,656	+2.48(+2.23%)
Apr 27, 2022	110.93	112.32	106.64	111.06	1,767,310	+1.10(+1.00%)
Apr 26, 2022	109.97	113.61	109.39	109.97	1,809,602	-0.38(-0.34%)
Apr 25, 2022	109.84	111.27	105.03	110.34	3,307,828	-3.75(-3.29%)
Apr 22, 2022	119.94	120.56	113.63	114.10	2,540,500	-6.36(-5.28%)
Apr 21, 2022	125.95	128.01	119.88	120.45	2,766,891	-3.99(-3.21%)
Apr 20, 2022	121.94	124.67	120.54	124.44	2,145,705	+3.49(+2.89%)
Apr 19, 2022	121.86	123.29	120.17	120.95	2,224,300	-1.82(-1.49%)
Apr 18, 2022	122.41	123.70	120.52	122.78	1,957,266	+1.37(+1.13%)
Apr 14, 2022	121.91	123.58	120.71	121.41	1,812,093	-1.67(-1.35%)
Apr 13, 2022	123.92	125.22	121.62	123.08	1,853,708	+1.02(+0.83%)
Apr 12, 2022	120.38	124.61	120.38	122.06	1,892,487	+3.57(+3.01%)
Apr 11, 2022	121.85	122.05	117.11	118.49	2,726,426	-6.03(-4.84%)
Apr 08, 2022	119.60	124.87	119.60	124.52	2,573,876	+4.42(+3.68%)
Apr 07, 2022	120.42	121.17	116.58	120.10	2,140,287	+1.66(+1.40%)
Apr 06, 2022	120.43	121.36	117.06	118.45	1,881,248	-0.37(-0.31%)
Apr 05, 2022	122.01	125.40	118.54	118.81	2,105,707	-3.61(-2.94%)
Apr 04, 2022	122.78	123.59	120.59	122.42	1,600,381	+1.01(+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.