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 (%)
Jul 31, 2023	137.38	139.79	137.38	139.62	2,343,817	+1.59(+1.15%)
Jul 28, 2023	137.33	138.06	135.25	138.03	1,832,766	+1.22(+0.89%)
Jul 27, 2023	138.30	138.97	136.21	136.81	1,644,602	-0.61(-0.44%)
Jul 26, 2023	137.12	138.41	136.50	137.41	1,369,669	-1.00(-0.72%)
Jul 25, 2023	136.83	139.18	136.47	138.41	2,579,245	+1.51(+1.10%)
Jul 24, 2023	134.77	137.55	134.56	136.90	3,191,454	+3.04(+2.27%)
Jul 21, 2023	133.37	134.74	132.46	133.86	4,285,698	+1.16(+0.87%)
Jul 20, 2023	133.28	134.34	132.16	132.70	2,111,461	+1.06(+0.81%)
Jul 19, 2023	131.53	133.60	130.70	131.64	1,408,794	+0.08(+0.06%)
Jul 18, 2023	128.16	132.41	128.12	131.56	2,041,589	+3.17(+2.47%)
Jul 17, 2023	128.01	129.29	127.64	128.39	1,322,316	-0.18(-0.14%)
Jul 14, 2023	131.39	131.39	128.10	128.57	1,843,843	-3.55(-2.69%)
Jul 13, 2023	132.80	133.56	130.01	132.12	2,255,837	-0.09(-0.07%)
Jul 12, 2023	130.77	132.70	130.32	132.22	2,181,749	+2.25(+1.73%)
Jul 11, 2023	127.91	130.73	127.39	129.97	2,281,406	+2.89(+2.27%)
Jul 10, 2023	125.65	127.34	125.30	127.08	1,674,905	+1.60(+1.28%)
Jul 07, 2023	120.09	127.28	120.09	125.48	2,456,892	+4.96(+4.11%)
Jul 06, 2023	123.09	123.92	119.16	120.52	1,934,359	-3.25(-2.63%)
Jul 05, 2023	125.89	125.89	123.18	123.77	2,176,056	-1.28(-1.02%)

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.