Indicators

Diamondback Energy (NQ: FANG )

194.59 -2.15 (-1.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	112.76	114.67	108.81	109.61	2,017,759	-2.81(-2.50%)
Apr 28, 2022	111.08	114.22	107.02	112.43	2,184,120	+2.46(+2.24%)
Apr 27, 2022	109.84	111.21	105.60	109.97	1,784,850	+1.08(+1.00%)
Apr 26, 2022	108.89	112.50	108.32	108.89	1,827,562	-0.37(-0.34%)
Apr 25, 2022	108.76	110.18	104.00	109.26	3,340,657	-3.72(-3.29%)
Apr 22, 2022	118.77	119.38	112.51	112.97	2,565,714	-6.30(-5.28%)
Apr 21, 2022	124.72	126.76	118.70	119.27	2,794,352	-3.95(-3.21%)
Apr 20, 2022	120.74	123.45	119.36	123.22	2,167,000	+3.46(+2.89%)
Apr 19, 2022	120.66	122.08	118.98	119.77	2,246,376	-1.81(-1.49%)
Apr 18, 2022	121.21	122.48	119.33	121.57	1,976,692	+1.36(+1.13%)
Apr 14, 2022	120.71	122.37	119.53	120.22	1,830,077	-1.65(-1.35%)
Apr 13, 2022	122.70	123.99	120.42	121.87	1,872,106	+1.01(+0.83%)
Apr 12, 2022	119.20	123.39	119.20	120.86	1,911,270	+3.53(+3.01%)
Apr 11, 2022	120.65	120.85	115.96	117.33	2,753,486	-5.97(-4.85%)
Apr 08, 2022	118.43	123.65	118.43	123.30	2,599,421	+4.38(+3.68%)
Apr 07, 2022	119.24	119.98	115.43	118.92	2,161,529	+1.64(+1.40%)
Apr 06, 2022	119.24	120.17	115.91	117.28	1,899,919	-0.36(-0.31%)
Apr 05, 2022	120.81	124.17	117.38	117.65	2,126,606	-3.57(-2.94%)
Apr 04, 2022	121.57	122.38	119.40	121.22	1,616,265	+1.00(+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.