Indicators

Diamondback Energy (NQ: FANG )

200.77 -1.42 (-0.70%)

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 (%)
Mar 28, 2024	196.07	196.58	196.08	196.23	1,063,062	+1.62(+0.83%)
Mar 27, 2024	191.98	194.63	191.55	194.60	996,760	+2.26(+1.17%)
Mar 26, 2024	194.66	196.18	192.18	192.34	1,557,381	-2.32(-1.19%)
Mar 25, 2024	193.81	195.44	193.81	194.66	1,346,025	+1.87(+0.97%)
Mar 22, 2024	193.09	193.21	191.12	192.79	1,091,065	+0.30(+0.15%)
Mar 21, 2024	191.32	192.76	190.49	192.49	1,339,226	+1.48(+0.78%)
Mar 20, 2024	189.82	191.12	188.21	191.01	1,387,205	+0.28(+0.15%)
Mar 19, 2024	188.05	190.97	187.64	190.73	1,301,518	+2.53(+1.35%)
Mar 18, 2024	188.85	189.41	186.94	188.19	1,181,893	+0.12(+0.06%)
Mar 15, 2024	187.24	189.50	186.01	188.08	3,400,522	+0.44(+0.23%)
Mar 14, 2024	186.16	187.84	185.95	187.64	1,482,285	+1.92(+1.03%)
Mar 13, 2024	184.92	186.75	184.16	185.72	1,450,911	+3.01(+1.65%)
Mar 12, 2024	183.68	184.05	181.92	182.71	1,109,935	+0.02(+0.01%)
Mar 11, 2024	180.74	182.80	179.77	182.69	1,303,560	+1.20(+0.66%)
Mar 08, 2024	180.91	183.08	180.54	181.49	1,264,207	+0.48(+0.26%)
Mar 07, 2024	179.77	181.82	179.72	181.02	1,566,514	+1.61(+0.90%)
Mar 06, 2024	179.21	180.04	177.54	179.40	1,753,829	+1.11(+0.62%)
Mar 05, 2024	177.26	180.33	177.13	178.29	1,152,631	+1.16(+0.65%)
Mar 04, 2024	181.30	181.30	176.46	177.13	1,332,993	-3.17(-1.76%)

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.