Skip to main content

Diamondback Energy (NQ: FANG )

194.06 +0.31 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 192.38 194.71 190.81 193.75 2,269,981 -0.02(-0.01%)
Oct 08, 2024 196.12 196.88 191.83 193.77 15,949,204 -5.73(-2.87%)
Oct 07, 2024 195.95 200.47 195.00 199.50 3,779,940 +4.89(+2.51%)
Oct 04, 2024 191.56 195.55 189.50 194.61 3,494,189 +6.31(+3.35%)
Oct 03, 2024 181.87 188.82 180.88 188.30 3,018,225 +7.01(+3.87%)
Oct 02, 2024 182.62 183.30 178.53 181.29 3,037,844 +3.77(+2.12%)
Oct 01, 2024 170.92 178.79 169.99 177.52 3,148,567 +5.12(+2.97%)
Sep 30, 2024 170.11 172.58 168.76 172.40 2,768,488 +1.77(+1.04%)
Sep 27, 2024 170.55 173.25 169.37 170.63 5,079,271 +1.77(+1.05%)
Sep 26, 2024 176.04 177.14 168.09 168.86 4,644,318 -11.67(-6.46%)
Sep 25, 2024 185.43 185.84 179.86 180.53 1,740,595 -4.90(-2.64%)
Sep 24, 2024 188.00 189.12 184.19 185.43 3,046,884 +0.18(+0.10%)
Sep 23, 2024 182.24 186.19 181.64 185.25 3,249,273 +4.25(+2.35%)
Sep 20, 2024 179.27 182.18 178.05 181.00 7,855,309 -0.63(-0.35%)
Sep 19, 2024 182.40 183.88 179.33 181.63 1,174,719 +3.51(+1.97%)
Sep 18, 2024 179.51 182.90 177.88 178.12 1,610,126 -1.65(-0.92%)
Sep 17, 2024 174.21 180.33 174.21 179.77 1,817,112 +4.96(+2.84%)
Sep 16, 2024 174.00 176.24 171.84 174.81 1,638,349 +2.39(+1.39%)
Sep 13, 2024 171.23 174.55 171.23 172.42 1,465,003 +1.56(+0.91%)
Sep 12, 2024 169.97 177.97 167.93 170.86 2,674,148 +2.36(+1.40%)
Sep 11, 2024 172.42 172.42 167.84 168.50 2,580,577 -2.99(-1.74%)
Sep 10, 2024 178.83 179.21 168.92 171.49 3,135,046 -7.72(-4.31%)
Sep 09, 2024 180.52 180.84 178.81 179.21 1,442,714 -0.52(-0.29%)
Sep 06, 2024 183.64 185.38 178.81 179.73 1,505,624 -4.28(-2.33%)
Sep 05, 2024 185.90 186.33 182.88 184.01 1,312,623 -0.27(-0.15%)
Sep 04, 2024 188.36 189.25 184.23 184.28 1,098,551 -3.20(-1.71%)
Sep 03, 2024 191.43 191.43 186.40 187.48 1,414,255 -7.63(-3.91%)
Aug 30, 2024 194.25 195.60 192.76 195.11 1,811,935 -1.68(-0.85%)
Aug 29, 2024 197.09 198.63 194.42 196.79 1,054,786 +2.22(+1.14%)
Aug 28, 2024 193.45 195.47 193.09 194.57 698,847 -0.14(-0.07%)
Aug 27, 2024 197.15 197.90 193.88 194.71 876,664 -2.57(-1.30%)
Aug 26, 2024 197.65 199.25 194.43 197.28 1,127,155 +2.06(+1.06%)
Aug 23, 2024 193.08 195.91 192.93 195.22 755,484 +3.49(+1.82%)
Aug 22, 2024 191.50 193.44 190.79 191.73 893,441 +0.61(+0.32%)
Aug 21, 2024 191.94 192.98 189.86 191.12 1,105,549 +1.37(+0.72%)
Aug 20, 2024 195.69 195.69 189.56 189.75 1,114,413 -6.09(-3.11%)
Aug 19, 2024 195.68 198.51 195.25 195.84 1,189,675 +1.02(+0.52%)
Aug 16, 2024 193.89 196.20 193.49 194.82 1,163,870 -1.76(-0.90%)
Aug 15, 2024 194.79 197.82 194.48 196.58 1,220,114 +2.47(+1.27%)
Aug 14, 2024 193.81 194.58 192.84 194.11 1,079,574 +0.31(+0.16%)
Aug 13, 2024 196.40 196.87 193.24 193.80 1,804,473 -5.09(-2.56%)
Aug 12, 2024 198.30 200.45 197.19 198.89 1,127,862 +1.50(+0.76%)
Aug 09, 2024 194.74 199.31 193.23 197.39 1,304,798 +2.25(+1.15%)
Aug 08, 2024 188.72 196.79 188.72 195.14 1,335,531 +6.04(+3.19%)
Aug 07, 2024 191.30 194.32 188.83 189.10 1,472,568 +1.66(+0.89%)
Aug 06, 2024 190.09 192.51 184.77 187.44 1,975,663 +4.47(+2.44%)
Aug 05, 2024 181.94 184.65 177.47 182.97 2,450,770 -3.83(-2.05%)
Aug 02, 2024 192.68 193.24 183.76 186.81 2,024,562 -9.05(-4.62%)
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.