Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diamondback Energy (NQ: FANG )

181.23 -0.40 (-0.22%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 111.13 113.06 109.50 112.49 2,820,558 +3.88(+3.57%)
Jul 28, 2022 109.55 110.34 107.17 108.61 2,133,326 +0.28(+0.26%)
Jul 27, 2022 104.40 108.88 104.17 108.33 2,320,075 +4.40(+4.24%)
Jul 26, 2022 107.37 108.07 102.10 103.93 2,186,872 -1.50(-1.43%)
Jul 25, 2022 102.72 106.42 100.47 105.43 3,279,052 +5.76(+5.78%)
Jul 22, 2022 102.48 103.24 98.98 99.67 1,946,640 -2.23(-2.19%)
Jul 21, 2022 101.12 102.45 98.96 101.90 1,584,354 -2.46(-2.36%)
Jul 20, 2022 101.10 104.94 100.04 104.36 1,884,248 +1.96(+1.91%)
Jul 19, 2022 98.95 102.86 98.29 102.40 1,880,593 +3.53(+3.57%)
Jul 18, 2022 99.10 100.55 98.25 98.87 2,284,687 +2.97(+3.10%)
Jul 15, 2022 95.81 96.47 94.10 95.90 2,209,414 +2.14(+2.28%)
Jul 14, 2022 93.14 94.81 91.13 93.76 3,448,852 -3.41(-3.51%)
Jul 13, 2022 95.63 99.85 95.63 97.17 2,130,610 +0.16(+0.16%)
Jul 12, 2022 96.95 98.67 94.81 97.01 3,012,538 -3.50(-3.48%)
Jul 11, 2022 100.58 101.92 98.14 100.51 2,045,894 -1.70(-1.67%)
Jul 08, 2022 103.93 104.21 99.85 102.22 2,649,608 +0.03(+0.03%)
Jul 07, 2022 100.28 103.59 100.28 102.19 4,228,832 +5.29(+5.46%)
Jul 06, 2022 98.70 100.97 93.36 96.90 5,343,931 -3.39(-3.38%)
Jul 05, 2022 103.02 103.81 97.56 100.29 5,491,051 -6.21(-5.83%)
Jul 01, 2022 107.06 108.12 102.05 106.50 2,724,173 +0.05(+0.05%)
Jun 30, 2022 104.76 108.94 104.18 106.45 3,271,538 -1.02(-0.95%)
Jun 29, 2022 115.26 116.53 107.27 107.47 3,894,609 -6.58(-5.77%)
Jun 28, 2022 113.12 115.48 110.54 114.05 3,902,707 +4.75(+4.35%)
Jun 27, 2022 106.32 110.63 105.29 109.30 3,733,834 +4.12(+3.92%)
Jun 24, 2022 106.80 110.54 103.73 105.18 9,326,880 +0.40(+0.39%)
Jun 23, 2022 111.59 112.76 103.13 104.77 5,288,726 -6.03(-5.44%)
Jun 22, 2022 108.52 113.36 107.47 110.80 5,566,198 -5.43(-4.67%)
Jun 21, 2022 111.81 117.21 111.59 116.23 5,520,752 +8.78(+8.17%)
Jun 17, 2022 116.08 117.08 105.05 107.45 10,682,336 -10.01(-8.52%)
Jun 16, 2022 124.48 126.24 116.51 117.46 5,561,053 -11.49(-8.91%)
Jun 15, 2022 130.84 132.68 126.63 128.95 3,705,680 -2.52(-1.92%)
Jun 14, 2022 133.36 135.56 129.37 131.47 3,345,858 +1.61(+1.24%)
Jun 13, 2022 131.35 132.20 124.90 129.87 4,064,872 -6.76(-4.95%)
Jun 10, 2022 136.38 138.86 134.34 136.62 2,361,329 -2.06(-1.48%)
Jun 09, 2022 140.30 141.67 138.54 138.68 2,290,204 -2.18(-1.55%)
Jun 08, 2022 141.94 142.56 139.55 140.86 2,425,603 -0.08(-0.06%)
Jun 07, 2022 135.96 141.52 135.70 140.94 2,945,347 +4.03(+2.95%)
Jun 06, 2022 136.86 137.83 134.66 136.91 1,776,872 +1.01(+0.74%)
Jun 03, 2022 135.02 136.83 134.48 135.89 2,034,546 +0.67(+0.49%)
Jun 02, 2022 132.99 136.81 131.14 135.23 2,373,434 +0.89(+0.66%)
Jun 01, 2022 135.31 137.42 132.58 134.34 3,634,895 +0.76(+0.57%)
May 31, 2022 137.96 140.31 132.34 133.57 5,982,457 -0.56(-0.42%)
May 27, 2022 128.30 134.50 127.81 134.14 3,422,942 +5.47(+4.25%)
May 26, 2022 126.33 129.98 125.91 128.66 3,794,039 +4.11(+3.30%)
May 25, 2022 121.13 125.33 120.56 124.55 3,873,678 +5.25(+4.40%)
May 24, 2022 118.68 120.04 115.79 119.31 2,893,940 -0.29(-0.24%)
May 23, 2022 115.54 119.69 114.07 119.59 3,764,791 +5.12(+4.48%)
May 20, 2022 114.89 117.68 111.77 114.47 3,481,563 +0.40(+0.35%)
May 19, 2022 109.67 116.10 109.56 114.07 3,348,375 +1.28(+1.14%)
May 18, 2022 116.07 116.19 111.06 112.78 3,737,795 -2.72(-2.35%)
May 17, 2022 117.62 117.62 113.76 115.50 3,404,805 +0.13(+0.11%)
May 16, 2022 116.94 118.73 115.21 115.37 4,504,297 -1.87(-1.60%)
May 13, 2022 114.10 119.31 114.02 117.24 3,165,758 +5.61(+5.03%)
May 12, 2022 108.52 112.19 107.05 111.63 3,825,477 +1.56(+1.41%)
May 11, 2022 113.42 116.98 109.83 110.07 3,078,418 -1.34(-1.20%)
May 10, 2022 113.79 116.47 107.25 111.41 3,664,346 +0.30(+0.27%)
May 09, 2022 118.92 119.68 109.75 111.11 3,862,893 -11.53(-9.40%)
May 06, 2022 121.39 123.21 118.06 122.64 3,184,286 +3.72(+3.13%)
May 05, 2022 123.21 124.36 116.25 118.91 3,324,094 -3.35(-2.74%)
May 04, 2022 120.34 122.58 117.16 122.26 3,008,357 +5.47(+4.69%)
May 03, 2022 114.86 117.37 110.12 116.79 4,137,270 +7.39(+6.75%)
May 02, 2022 106.39 109.51 105.15 109.40 2,675,972 +1.09(+1.01%)
Apr 29, 2022 111.41 113.30 107.52 108.31 2,042,083 -2.78(-2.50%)
Apr 28, 2022 109.76 112.86 105.74 111.09 2,210,449 +2.43(+2.23%)
Apr 27, 2022 108.53 109.89 104.34 108.66 1,806,366 +1.07(+1.00%)
Apr 26, 2022 107.59 111.16 107.03 107.59 1,849,594 -0.37(-0.34%)
Apr 25, 2022 107.47 108.87 102.76 107.96 3,380,929 -3.67(-3.29%)
Apr 22, 2022 117.35 117.95 111.17 111.63 2,596,643 -6.22(-5.28%)
Apr 21, 2022 123.23 125.25 117.28 117.85 2,828,038 -3.90(-3.21%)
Apr 20, 2022 119.30 121.98 117.94 121.75 2,193,124 +3.42(+2.89%)
Apr 19, 2022 119.22 120.62 117.57 118.34 2,273,456 -1.78(-1.49%)
Apr 18, 2022 119.76 121.02 117.91 120.12 2,000,521 +1.34(+1.13%)
Apr 14, 2022 119.27 120.91 118.10 118.78 1,852,139 -1.63(-1.35%)
Apr 13, 2022 121.24 122.51 118.99 120.42 1,894,674 +1.00(+0.83%)
Apr 12, 2022 117.78 121.92 117.78 119.42 1,934,310 +3.49(+3.01%)
Apr 11, 2022 119.21 119.41 114.58 115.93 2,786,679 -5.90(-4.85%)
Apr 08, 2022 117.02 122.17 117.02 121.83 2,630,757 +4.33(+3.68%)
Apr 07, 2022 117.81 118.55 114.06 117.51 2,187,586 +1.62(+1.40%)
Apr 06, 2022 117.82 118.73 114.53 115.89 1,922,822 -0.36(-0.31%)
Apr 05, 2022 119.37 122.69 115.98 116.25 2,152,242 -3.53(-2.94%)
Apr 04, 2022 120.12 120.92 117.98 119.77 1,635,749 +0.99(+0.83%)
Apr 01, 2022 117.70 120.56 117.05 118.78 2,127,148 +1.17(+0.99%)
Mar 31, 2022 118.10 121.16 117.62 117.62 2,200,250 -1.78(-1.49%)
Mar 30, 2022 121.34 122.23 118.58 119.39 1,821,843 +0.36(+0.30%)
Mar 29, 2022 116.55 119.39 114.38 119.03 2,637,150 -1.69(-1.40%)
Mar 28, 2022 121.86 122.29 119.45 120.72 2,269,983 -4.98(-3.97%)
Mar 25, 2022 121.77 126.98 121.77 125.71 2,539,881 +2.85(+2.32%)
Mar 24, 2022 122.27 124.24 121.32 122.86 2,379,915 +0.47(+0.39%)
Mar 23, 2022 120.31 122.57 118.62 122.39 3,203,367 +4.54(+3.85%)
Mar 22, 2022 119.55 119.84 116.54 117.85 3,379,316 -2.17(-1.81%)
Mar 21, 2022 115.83 120.54 115.21 120.02 4,897,115 +7.23(+6.41%)
Mar 18, 2022 114.69 116.23 112.44 112.79 5,610,398 -2.08(-1.82%)
Mar 17, 2022 110.50 115.69 110.44 114.87 3,989,656 +7.08(+6.57%)
Mar 16, 2022 106.93 108.75 105.82 107.79 3,740,276 +0.92(+0.86%)
Mar 15, 2022 103.65 108.20 102.48 106.88 3,879,320 -1.40(-1.29%)
Mar 14, 2022 109.72 110.40 105.24 108.27 3,396,668 -2.99(-2.68%)
Mar 11, 2022 113.33 115.03 110.89 111.26 2,744,335 -3.77(-3.28%)
Mar 10, 2022 112.37 115.49 110.99 115.03 3,517,921 +3.45(+3.09%)
Mar 09, 2022 113.99 113.99 108.02 111.59 5,085,215 -3.77(-3.27%)
Mar 08, 2022 116.70 120.74 110.99 115.35 4,842,722 +0.00(+0.00%)
Mar 07, 2022 119.36 120.32 111.86 115.35 4,966,626 -2.88(-2.44%)
Mar 04, 2022 115.40 119.76 115.23 118.24 3,595,334 +3.16(+2.74%)
Mar 03, 2022 114.85 116.64 114.09 115.08 2,711,627 -1.67(-1.43%)
Mar 02, 2022 119.76 119.79 115.70 116.75 3,463,775 -0.14(-0.12%)
Mar 01, 2022 119.31 121.38 114.44 116.89 4,425,008 -1.08(-0.92%)
Feb 28, 2022 112.98 118.29 112.13 117.97 4,425,823 +4.13(+3.62%)
Feb 25, 2022 108.98 114.45 109.92 113.85 3,709,717 +4.60(+4.21%)
Feb 24, 2022 113.72 113.76 105.21 109.25 5,427,253 -1.43(-1.29%)
Feb 23, 2022 110.68 114.98 109.11 110.68 4,615,550 +1.31(+1.20%)
Feb 22, 2022 115.28 116.45 107.85 109.37 4,940,910 -2.94(-2.62%)
Feb 18, 2022 112.31 0 +1.52(+1.37%)
Feb 17, 2022 110.73 113.57 110.31 110.79 2,261,782 -0.11(-0.10%)
Feb 16, 2022 110.27 114.14 109.50 110.90 2,658,078 +1.66(+1.52%)
Feb 15, 2022 107.64 109.69 105.18 109.24 2,728,490 -2.21(-1.99%)
Feb 14, 2022 114.54 115.75 110.13 111.45 3,495,693 -4.36(-3.76%)
Feb 11, 2022 112.61 116.65 110.98 115.81 4,301,383 +4.40(+3.95%)
Feb 10, 2022 109.42 114.55 108.97 111.41 2,829,046 +1.32(+1.19%)
Feb 09, 2022 106.35 110.62 106.35 110.10 2,099,658 +3.85(+3.63%)
Feb 08, 2022 110.33 110.72 104.29 106.24 3,812,389 -4.96(-4.46%)
Feb 07, 2022 111.91 113.69 109.74 111.21 2,423,172 -1.61(-1.42%)
Feb 04, 2022 112.45 115.92 111.76 112.81 3,277,432 +2.28(+2.06%)
Feb 03, 2022 110.57 111.57 108.27 110.53 2,132,123 -1.35(-1.21%)
Feb 02, 2022 111.05 112.61 108.70 111.88 2,574,245 +0.65(+0.58%)
Feb 01, 2022 106.63 112.10 104.73 111.23 4,162,411 +3.46(+3.21%)
Jan 31, 2022 109.34 107.77 2,831,946 -2.19(-1.99%)
Jan 28, 2022 110.42 111.51 106.83 109.96 2,761,102 +0.07(+0.06%)
Jan 27, 2022 112.33 114.52 107.64 109.89 3,130,194 +1.06(+0.97%)
Jan 26, 2022 110.81 112.41 106.91 108.83 3,709,932 +0.36(+0.33%)
Jan 25, 2022 101.30 109.46 98.40 108.47 3,942,324 +6.46(+6.33%)
Jan 24, 2022 96.51 102.63 93.29 102.02 4,140,500 +1.22(+1.21%)
Jan 21, 2022 101.84 103.16 98.60 100.79 3,760,168 -3.35(-3.22%)
Jan 20, 2022 105.12 110.34 103.96 104.14 3,124,862 -3.25(-3.02%)
Jan 19, 2022 108.50 109.17 105.51 107.39 2,456,049 -0.20(-0.18%)
Jan 18, 2022 111.39 112.55 105.76 107.58 5,214,566 -2.79(-2.53%)
Jan 14, 2022 110.38 0 +4.38(+4.14%)
Jan 13, 2022 106.09 108.72 105.53 106.00 3,081,813 -0.42(-0.39%)
Jan 12, 2022 107.30 107.37 104.47 106.42 4,080,553 +0.18(+0.17%)
Jan 11, 2022 104.41 106.71 101.56 106.23 4,006,091 +2.57(+2.48%)
Jan 10, 2022 103.88 104.07 100.53 103.66 2,758,751 -0.14(-0.14%)
Jan 07, 2022 105.93 106.52 102.69 103.81 2,857,963 -1.82(-1.72%)
Jan 06, 2022 105.03 106.28 103.48 105.63 3,911,235 +4.73(+4.69%)
Jan 05, 2022 103.69 105.49 100.22 100.90 3,950,968 -0.93(-0.92%)
Jan 04, 2022 96.80 102.25 96.31 101.83 5,272,836 +6.29(+6.58%)
Jan 03, 2022 91.90 96.04 91.88 95.54 2,343,562 +3.41(+3.70%)
Dec 31, 2021 90.65 92.53 90.10 92.13 1,514,696 +0.46(+0.50%)
Dec 30, 2021 92.87 93.89 91.55 91.67 1,437,593 -1.20(-1.29%)
Dec 29, 2021 93.92 95.01 92.70 92.87 1,469,474 -1.24(-1.32%)
Dec 28, 2021 95.35 95.96 93.18 94.11 1,648,657 -0.84(-0.88%)
Dec 27, 2021 90.49 95.01 88.94 94.94 2,414,577 +4.44(+4.91%)
Dec 23, 2021 90.55 91.75 89.90 90.50 1,919,868 +0.21(+0.24%)
Dec 22, 2021 88.69 91.42 87.97 90.29 2,068,103 +0.67(+0.75%)
Dec 21, 2021 86.63 89.97 86.18 89.61 2,507,979 +4.94(+5.83%)
Dec 20, 2021 83.38 84.57 81.17 84.67 3,230,205 -2.83(-3.23%)
Dec 17, 2021 88.56 89.53 85.98 87.50 5,869,946 -2.45(-2.73%)
Dec 16, 2021 90.19 92.49 89.52 89.95 3,091,827 +1.32(+1.49%)
Dec 15, 2021 89.32 89.32 84.60 88.63 4,320,414 -0.27(-0.31%)
Dec 14, 2021 89.39 91.88 88.46 88.90 3,235,132 -2.17(-2.38%)
Dec 13, 2021 93.87 94.75 90.17 91.07 2,353,910 -3.70(-3.91%)
Dec 10, 2021 95.34 95.89 92.05 94.77 2,271,888 +0.52(+0.56%)
Dec 09, 2021 96.01 96.90 93.81 94.25 2,260,531 -2.82(-2.90%)
Dec 08, 2021 99.18 99.63 96.61 97.07 2,697,670 -1.67(-1.70%)
Dec 07, 2021 94.11 99.84 93.93 98.74 3,457,818 +6.04(+6.51%)
Dec 06, 2021 92.38 93.74 90.17 92.71 2,255,843 +2.39(+2.65%)
Dec 03, 2021 92.41 93.28 88.55 90.32 2,923,143 -0.60(-0.66%)
Dec 02, 2021 86.73 91.99 85.02 90.92 3,381,383 +2.93(+3.33%)
Dec 01, 2021 93.57 93.87 87.91 87.99 4,776,599 -3.19(-3.49%)
Nov 30, 2021 90.66 94.57 90.47 91.17 18,682,110 -2.73(-2.91%)
Nov 29, 2021 95.43 98.89 92.58 93.91 4,960,950 +2.09(+2.28%)
Nov 26, 2021 89.95 92.55 87.52 91.82 3,662,070 -5.74(-5.88%)
Nov 24, 2021 92.82 98.18 92.69 97.56 2,532,879 +3.43(+3.64%)
Nov 23, 2021 92.77 95.07 92.41 94.13 3,306,701 +3.32(+3.66%)
Nov 22, 2021 87.39 92.31 87.34 90.81 3,266,236 +3.53(+4.05%)
Nov 19, 2021 89.33 90.37 86.09 87.28 5,604,053 -4.95(-5.36%)
Nov 18, 2021 91.83 94.25 92.00 92.23 2,228,270 +0.62(+0.67%)
Nov 17, 2021 92.55 95.03 91.07 91.61 2,734,475 -2.51(-2.67%)
Nov 16, 2021 95.68 96.32 93.69 94.12 2,313,628 -0.85(-0.89%)
Nov 15, 2021 93.75 95.57 91.20 94.97 1,998,059 +1.04(+1.11%)
Nov 12, 2021 92.46 94.79 92.00 93.93 2,149,493 +1.01(+1.08%)
Nov 11, 2021 91.90 93.93 91.88 92.92 1,930,367 +1.38(+1.50%)
Nov 10, 2021 96.01 91.54 3,108,732 -4.98(-5.16%)
Nov 09, 2021 98.24 99.22 94.56 96.52 2,744,971 -1.90(-1.93%)
Nov 08, 2021 98.04 100.12 97.69 98.42 2,540,334 +1.63(+1.69%)
Nov 05, 2021 97.31 98.16 95.74 96.79 2,198,674 +0.84(+0.88%)
Nov 04, 2021 97.36 99.00 94.34 95.94 3,122,892 +0.84(+0.89%)
Nov 03, 2021 96.44 98.02 94.00 95.10 3,142,460 -2.25(-2.31%)
Nov 02, 2021 93.35 98.76 92.24 97.35 4,979,447 +2.42(+2.54%)
Nov 01, 2021 93.41 95.37 94.03 94.93 4,691,663 +3.76(+4.12%)
Oct 29, 2021 92.71 92.98 89.71 91.17 2,537,742 -1.55(-1.67%)
Oct 28, 2021 90.71 92.76 90.54 92.72 1,981,020 +1.22(+1.33%)
Oct 27, 2021 93.14 94.94 91.33 91.50 2,445,289 -3.50(-3.68%)
Oct 26, 2021 93.97 95.00 2,234,667 +1.94(+2.08%)
Oct 25, 2021 94.63 93.06 3,338,797 +0.07(+0.07%)
Oct 22, 2021 93.46 94.51 92.35 92.99 2,562,437 +0.34(+0.37%)
Oct 21, 2021 93.94 94.29 91.66 92.65 1,802,239 -1.89(-2.00%)
Oct 20, 2021 92.71 94.82 92.29 94.54 1,958,266 +0.18(+0.19%)
Oct 19, 2021 93.36 94.72 92.22 94.36 1,982,356 +1.41(+1.52%)
Oct 18, 2021 94.41 97.59 92.29 92.95 4,266,135 +0.85(+0.92%)
Oct 15, 2021 93.70 94.24 91.84 92.10 2,814,798 -0.47(-0.51%)
Oct 14, 2021 93.56 94.11 90.35 92.57 2,736,367 +0.54(+0.59%)
Oct 13, 2021 91.41 93.24 89.17 92.02 3,443,476 -1.54(-1.65%)
Oct 12, 2021 94.07 96.12 92.07 93.56 2,890,607 -0.62(-0.66%)
Oct 11, 2021 95.29 97.05 93.66 94.18 3,823,766 +0.70(+0.75%)
Oct 08, 2021 90.62 93.99 90.36 93.49 3,710,891 +4.13(+4.62%)
Oct 07, 2021 88.65 89.93 87.27 89.36 2,538,005 +0.81(+0.91%)
Oct 06, 2021 85.58 88.96 85.20 88.55 3,528,848 -0.04(-0.05%)
Oct 05, 2021 89.31 91.48 86.92 88.59 4,871,584 +0.66(+0.75%)
Oct 04, 2021 85.43 89.25 84.25 87.93 5,362,464 +3.84(+4.57%)
Oct 01, 2021 81.03 84.17 80.64 84.09 3,265,009 +3.56(+4.43%)
Sep 30, 2021 81.29 83.09 80.37 80.52 3,517,054 -1.17(-1.44%)
Sep 29, 2021 80.22 82.46 80.00 81.70 2,821,291 +0.91(+1.13%)
Sep 28, 2021 82.50 82.87 79.43 80.79 4,030,883 -0.43(-0.52%)
Sep 27, 2021 77.86 81.42 77.85 81.21 4,573,464 +5.75(+7.62%)
Sep 24, 2021 74.19 77.29 73.79 75.46 2,804,461 +0.73(+0.98%)
Sep 23, 2021 72.04 75.50 71.85 74.73 2,976,419 +2.96(+4.12%)
Sep 22, 2021 69.62 72.51 69.58 71.77 3,368,874 +3.69(+5.42%)
Sep 21, 2021 68.33 68.92 66.46 68.08 2,522,816 +0.79(+1.18%)
Sep 20, 2021 67.01 68.76 65.67 67.29 3,767,728 -2.99(-4.25%)
Sep 17, 2021 70.58 71.75 69.75 70.27 7,921,270 +2.17(+3.18%)
Sep 16, 2021 68.85 68.93 67.13 68.10 2,341,869 -1.28(-1.85%)
Sep 15, 2021 66.04 69.72 65.83 69.39 4,192,660 +4.98(+7.74%)
Sep 14, 2021 67.06 67.10 63.84 64.40 2,277,089 -1.77(-2.67%)
Sep 13, 2021 64.78 67.15 64.78 66.17 2,489,279 +2.35(+3.68%)
Sep 10, 2021 65.82 65.83 63.72 63.83 1,630,110 -0.53(-0.82%)
Sep 09, 2021 63.00 65.86 62.35 64.35 2,144,217 +0.82(+1.29%)
Sep 08, 2021 64.51 65.43 62.90 63.54 2,233,794 -0.20(-0.31%)
Sep 07, 2021 64.01 65.26 62.92 63.73 2,547,731 -0.54(-0.83%)
Sep 03, 2021 65.00 65.41 63.51 64.27 1,966,123 -0.86(-1.32%)
Sep 02, 2021 64.01 66.51 63.76 65.13 2,848,483 +2.05(+3.25%)
Sep 01, 2021 65.63 65.75 62.31 63.08 4,878,187 -2.53(-3.86%)
Aug 31, 2021 64.55 66.39 63.67 65.61 1,823,295 +0.73(+1.13%)
Aug 30, 2021 66.33 66.33 64.46 64.88 1,823,438 -0.31(-0.48%)
Aug 27, 2021 63.11 65.55 63.11 65.20 2,774,607 +3.04(+4.89%)
Aug 26, 2021 63.38 63.38 61.65 62.16 2,217,613 -1.64(-2.57%)
Aug 25, 2021 63.26 64.10 62.35 63.80 2,057,385 +0.69(+1.09%)
Aug 24, 2021 62.66 63.56 61.91 63.11 2,721,746 +1.70(+2.77%)
Aug 23, 2021 60.81 62.32 60.32 61.41 3,704,132 +3.42(+5.90%)
Aug 20, 2021 57.00 58.31 56.24 57.99 2,720,623 +0.26(+0.44%)
Aug 19, 2021 57.98 58.86 56.08 57.74 4,885,695 -1.64(-2.76%)
Aug 18, 2021 61.33 62.26 59.28 59.38 1,920,185 -1.77(-2.89%)
Aug 17, 2021 61.24 63.15 60.73 61.15 2,241,099 -0.55(-0.90%)
Aug 16, 2021 63.17 63.38 61.37 61.70 3,015,427 -2.64(-4.10%)
Aug 13, 2021 67.64 67.64 64.24 64.34 2,100,443 -3.17(-4.70%)
Aug 12, 2021 66.93 67.93 65.77 67.51 1,143,368 +0.31(+0.46%)
Aug 11, 2021 65.69 67.21 63.97 67.20 1,993,139 +1.14(+1.73%)
Aug 10, 2021 66.33 67.44 65.95 66.06 3,212,178 +0.75(+1.15%)
Aug 09, 2021 66.19 66.92 64.77 65.31 2,543,434 -2.38(-3.52%)
Aug 06, 2021 68.63 69.59 67.08 67.70 1,964,846 +0.18(+0.26%)
Aug 05, 2021 65.48 68.21 64.51 67.52 2,756,842 +2.89(+4.48%)
Aug 04, 2021 66.48 67.86 64.29 64.63 3,208,592 -3.48(-5.10%)
Aug 03, 2021 63.86 68.72 63.85 68.10 4,839,560 +3.20(+4.93%)
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.