Indicators

Diamondback Energy (NQ: FANG )

197.83 -2.94 (-1.46%)

Streaming Delayed Price Updated: 1:45 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	135.08	135.24	129.64	129.70	2,726,768	-3.49(-2.62%)
Feb 27, 2023	132.08	134.03	130.85	133.19	2,472,278	+1.83(+1.39%)
Feb 24, 2023	129.33	132.65	128.46	131.36	2,383,962	+0.72(+0.55%)
Feb 23, 2023	128.06	131.43	127.03	130.64	3,184,039	+3.98(+3.14%)
Feb 22, 2023	126.21	131.41	124.60	126.66	3,933,698	+2.84(+2.29%)
Feb 21, 2023	124.84	125.38	123.05	123.82	2,817,495	-0.43(-0.35%)
Feb 17, 2023	128.50	128.50	122.98	124.25	4,509,604	-6.53(-4.99%)
Feb 16, 2023	133.60	134.62	130.73	130.79	2,753,111	-3.58(-2.66%)
Feb 15, 2023	136.13	136.26	132.72	134.37	4,299,208	-3.90(-2.82%)
Feb 14, 2023	135.00	139.06	134.70	138.27	1,753,100	+1.51(+1.11%)
Feb 13, 2023	136.47	138.75	135.81	136.76	3,010,295	-0.98(-0.71%)
Feb 10, 2023	132.88	137.81	132.47	137.73	3,053,757	+7.22(+5.53%)
Feb 09, 2023	133.07	133.45	130.30	130.52	2,165,061	-2.60(-1.95%)
Feb 08, 2023	133.66	134.02	131.50	133.12	2,199,603	+0.67(+0.51%)
Feb 07, 2023	127.52	132.57	125.93	132.45	2,608,062	+5.94(+4.70%)
Feb 06, 2023	127.40	129.16	124.60	126.51	1,895,032	-1.18(-0.92%)
Feb 03, 2023	127.69	130.40	127.00	127.69	1,683,641	+0.77(+0.60%)
Feb 02, 2023	131.90	131.90	126.42	126.92	2,953,883	-5.33(-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.