Indicators

Diamondback Energy (NQ: FANG )

203.72 +0.50 (+0.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	136.41	136.58	130.93	130.98	2,700,012	-3.52(-2.62%)
Feb 27, 2023	133.39	135.35	132.15	134.50	2,448,020	+1.84(+1.39%)
Feb 24, 2023	130.61	133.97	129.74	132.66	2,360,570	+0.73(+0.55%)
Feb 23, 2023	129.32	132.74	128.29	131.93	3,152,797	+4.01(+3.14%)
Feb 22, 2023	127.46	132.72	125.83	127.92	3,895,099	+2.87(+2.30%)
Feb 21, 2023	126.07	126.62	124.27	125.05	2,789,849	-0.44(-0.35%)
Feb 17, 2023	129.77	129.77	124.20	125.49	4,465,355	-6.60(-4.99%)
Feb 16, 2023	134.92	135.96	132.03	132.08	2,726,097	-3.62(-2.66%)
Feb 15, 2023	137.48	137.61	134.04	135.70	4,257,023	-3.94(-2.82%)
Feb 14, 2023	136.34	140.44	136.03	139.64	1,735,898	+1.53(+1.11%)
Feb 13, 2023	137.82	140.12	137.16	138.11	2,980,757	-0.99(-0.71%)
Feb 10, 2023	134.20	139.17	133.78	139.10	3,023,793	+7.29(+5.53%)
Feb 09, 2023	134.39	134.78	131.59	131.81	2,143,817	-2.63(-1.95%)
Feb 08, 2023	134.99	135.34	132.80	134.44	2,178,019	+0.68(+0.51%)
Feb 07, 2023	128.78	133.88	127.18	133.76	2,582,471	+6.00(+4.70%)
Feb 06, 2023	128.66	130.44	125.83	127.76	1,876,437	-1.19(-0.93%)
Feb 03, 2023	128.95	131.69	128.26	128.95	1,667,121	+0.77(+0.60%)
Feb 02, 2023	133.21	133.21	127.67	128.18	2,924,899	-5.38(-4.03%)

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.