Skip to main content

Diamondback Energy (NQ: FANG )

204.17 -3.00 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 207.37 208.65 203.43 204.17 1,128,402 -3.00(-1.45%)
Jul 11, 2024 202.51 208.30 201.57 207.17 1,249,032 +4.78(+2.36%)
Jul 10, 2024 202.07 202.65 200.75 202.39 970,906 -0.21(-0.10%)
Jul 09, 2024 200.95 204.62 199.62 202.60 993,511 -0.75(-0.37%)
Jul 08, 2024 202.37 203.55 201.04 203.35 774,887 -0.18(-0.09%)
Jul 05, 2024 206.45 207.48 202.31 203.53 761,402 -3.40(-1.64%)
Jul 03, 2024 206.08 208.77 204.33 206.93 741,139 +2.03(+0.99%)
Jul 02, 2024 205.49 208.62 203.80 204.90 1,763,254 +1.19(+0.58%)
Jul 01, 2024 201.82 204.39 199.78 203.71 1,228,822 +3.52(+1.76%)
Jun 28, 2024 200.54 202.87 199.07 200.19 2,105,956 +1.00(+0.50%)
Jun 27, 2024 198.25 199.39 196.65 199.19 1,036,466 +2.23(+1.13%)
Jun 26, 2024 198.16 198.16 195.01 196.96 1,258,017 -0.92(-0.46%)
Jun 25, 2024 197.89 198.63 196.33 197.88 1,445,253 -0.15(-0.08%)
Jun 24, 2024 192.12 199.15 191.85 198.03 1,808,984 +7.15(+3.75%)
Jun 21, 2024 193.57 193.70 190.33 190.88 3,347,253 -1.85(-0.96%)
Jun 20, 2024 189.51 193.60 189.51 192.73 1,959,778 +3.86(+2.04%)
Jun 18, 2024 188.79 189.86 188.21 188.87 1,124,381 +1.31(+0.70%)
Jun 17, 2024 186.56 188.13 185.10 187.56 1,234,642 +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 1,403,477 -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%)
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.