Indicators

Diamondback Energy (NQ: FANG )

207.76 +0.66 (+0.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	205.18	208.84	204.86	207.76	1,184,041	+0.66(+0.32%)
Apr 25, 2024	205.64	207.66	203.43	207.10	1,093,381	+1.86(+0.91%)
Apr 24, 2024	203.71	206.65	202.92	205.24	1,289,190	+0.87(+0.43%)
Apr 23, 2024	201.51	204.53	200.50	204.37	960,351	+1.79(+0.88%)
Apr 22, 2024	200.00	203.69	198.05	202.58	1,416,156	+1.84(+0.92%)
Apr 19, 2024	201.23	203.85	200.10	200.74	1,801,640	+1.14(+0.57%)
Apr 18, 2024	202.07	202.76	198.74	199.60	1,063,340	-1.55(-0.77%)
Apr 17, 2024	203.60	204.99	199.37	201.15	1,578,354	-2.80(-1.37%)
Apr 16, 2024	203.96	205.20	201.82	203.95	1,331,794	-1.40(-0.68%)
Apr 15, 2024	207.91	209.47	204.61	205.35	1,228,992	-0.99(-0.48%)
Apr 12, 2024	209.36	211.96	205.00	206.34	1,527,047	-1.92(-0.92%)
Apr 11, 2024	207.00	208.29	203.60	208.26	1,250,203	+2.03(+0.98%)
Apr 10, 2024	204.00	206.81	203.76	206.23	1,182,381	+0.70(+0.34%)
Apr 09, 2024	207.55	208.49	204.75	205.53	1,830,254	-1.04(-0.50%)
Apr 08, 2024	204.58	208.49	203.40	206.57	1,830,292	+2.25(+1.10%)
Apr 05, 2024	201.40	205.03	200.30	204.32	1,519,799	+3.27(+1.63%)
Apr 04, 2024	203.64	203.97	200.57	201.05	1,459,709	-2.17(-1.07%)
Apr 03, 2024	201.01	203.47	200.96	203.22	1,489,867	+2.85(+1.42%)
Apr 02, 2024	200.00	200.66	198.15	200.37	1,543,869	+0.92(+0.46%)

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.