Diamondback Energy (NQ: FANG )

188.87 +1.31 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 188.79 189.86 188.21 188.87 1,124,354 +1.31(+0.70%)
Jun 17, 2024 186.56 188.13 185.10 187.56 1,234,643 +1.59(+0.85%)
Jun 14, 2024 189.90 190.00 185.69 185.97 978,303 -4.38(-2.30%)
Jun 13, 2024 192.50 192.87 188.27 190.35 1,268,486 -3.30(-1.70%)
Jun 12, 2024 195.26 196.00 192.35 193.65 1,056,558 -0.02(-0.01%)
Jun 11, 2024 192.61 193.73 191.24 193.67 716,245 -0.30(-0.15%)
Jun 10, 2024 190.76 195.00 190.62 193.97 961,201 +3.67(+1.93%)
Jun 07, 2024 191.04 191.60 189.78 190.30 1,027,834 -0.74(-0.39%)
Jun 06, 2024 188.88 191.55 188.80 191.04 1,181,439 +1.85(+0.98%)
Jun 05, 2024 189.22 190.01 188.49 189.19 825,308 -0.03(-0.02%)
Jun 04, 2024 188.73 189.29 185.09 189.22 1,744,894 -1.49(-0.78%)
Jun 03, 2024 198.45 198.82 186.48 190.71 2,774,857 -8.55(-4.29%)
May 31, 2024 197.53 199.46 196.96 199.26 2,933,960 +1.92(+0.97%)
May 30, 2024 194.54 197.89 194.54 197.34 1,289,147 +2.32(+1.19%)
May 29, 2024 197.57 197.79 193.26 195.02 1,527,890 -2.74(-1.39%)
May 28, 2024 195.24 198.16 195.20 197.76 1,304,079 +4.30(+2.22%)
May 24, 2024 193.76 194.88 193.17 193.46 688,493 +1.50(+0.78%)
May 23, 2024 194.03 195.17 191.76 191.96 1,394,588 -0.38(-0.20%)
May 22, 2024 196.25 196.34 191.48 192.34 1,180,274 -4.22(-2.15%)
May 21, 2024 196.46 199.10 196.34 196.56 834,205 -1.27(-0.64%)
May 20, 2024 197.82 199.08 197.00 197.83 929,040 +0.16(+0.08%)
May 17, 2024 195.36 198.28 194.82 197.67 1,011,951 +3.08(+1.58%)
May 16, 2024 196.88 197.57 194.48 194.59 1,145,557 -2.15(-1.09%)
May 15, 2024 197.09 197.80 193.53 196.74 1,613,959 -1.31(-0.66%)
May 14, 2024 198.52 199.92 197.06 198.05 1,474,622 -0.75(-0.38%)
May 13, 2024 201.20 201.29 198.16 198.80 1,397,719 -1.41(-0.70%)
May 10, 2024 202.39 203.56 198.97 200.21 1,749,335 -1.52(-0.75%)
May 09, 2024 201.29 202.66 200.91 201.72 1,043,149 +0.50(+0.25%)
May 08, 2024 200.37 202.76 199.78 201.23 1,403,475 -0.46(-0.23%)
May 07, 2024 202.43 203.45 201.05 201.68 1,257,158 -0.50(-0.25%)
May 06, 2024 200.52 203.72 200.17 202.19 1,809,005 +2.66(+1.33%)
May 03, 2024 194.65 199.56 194.36 199.52 1,892,406 +3.83(+1.96%)
May 02, 2024 194.89 196.21 193.13 195.69 1,951,712 +1.61(+0.83%)
May 01, 2024 201.01 201.50 191.29 194.08 2,903,663 -5.08(-2.55%)
Apr 30, 2024 202.57 203.59 198.75 199.16 2,062,778 -4.68(-2.30%)
Apr 29, 2024 204.71 205.43 202.28 203.84 1,679,783 -1.88(-0.91%)
Apr 26, 2024 203.17 206.80 202.85 205.72 1,195,844 +0.65(+0.32%)
Apr 25, 2024 203.62 205.62 201.43 205.07 1,104,215 +1.84(+0.91%)
Apr 24, 2024 201.71 204.62 200.93 203.23 1,301,965 +0.86(+0.43%)
Apr 23, 2024 199.53 202.52 198.53 202.37 969,867 +1.77(+0.88%)
Apr 22, 2024 198.04 201.69 196.11 200.59 1,430,189 +1.82(+0.92%)
Apr 19, 2024 199.25 201.85 198.14 198.77 1,819,493 +1.13(+0.57%)
Apr 18, 2024 200.09 200.78 196.78 197.64 1,073,877 -1.53(-0.77%)
Apr 17, 2024 201.60 202.98 197.41 199.18 1,593,994 -2.77(-1.37%)
Apr 16, 2024 201.96 203.19 199.84 201.95 1,344,991 -1.39(-0.68%)
Apr 15, 2024 205.87 207.42 202.60 203.34 1,241,170 -0.98(-0.48%)
Apr 12, 2024 207.31 209.88 202.99 204.31 1,542,179 -1.90(-0.92%)
Apr 11, 2024 204.97 206.25 201.60 206.22 1,262,591 +2.01(+0.98%)
Apr 10, 2024 202.00 204.78 201.76 204.21 1,194,097 +0.69(+0.34%)
Apr 09, 2024 205.51 206.44 202.74 203.51 1,848,390 -1.03(-0.50%)
Apr 08, 2024 202.57 206.44 201.40 204.54 1,848,429 +2.23(+1.10%)
Apr 05, 2024 199.42 203.01 198.34 202.31 1,534,859 +3.24(+1.63%)
Apr 04, 2024 201.64 201.97 198.60 199.08 1,474,174 -2.15(-1.07%)
Apr 03, 2024 199.04 201.47 198.99 201.23 1,504,630 +2.82(+1.42%)
Apr 02, 2024 198.04 198.69 196.21 198.40 1,559,167 +0.91(+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.