Skip to main content

Diamondback Energy (NQ: FANG )

176.77 +0.12 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 149.69 151.77 148.16 150.98 1,425,512 +1.78(+1.19%)
Oct 30, 2023 150.92 151.86 147.90 149.20 1,588,762 -1.53(-1.01%)
Oct 27, 2023 152.56 152.63 148.72 150.73 1,687,627 -1.57(-1.03%)
Oct 26, 2023 153.53 154.10 150.43 152.30 2,834,371 -2.79(-1.80%)
Oct 25, 2023 154.26 155.51 152.87 155.09 1,694,911 +1.34(+0.87%)
Oct 24, 2023 156.14 156.69 153.67 153.75 1,703,499 -1.94(-1.25%)
Oct 23, 2023 155.03 157.63 154.20 155.69 2,706,439 -1.09(-0.70%)
Oct 20, 2023 159.08 159.73 156.34 156.78 2,618,016 -2.30(-1.44%)
Oct 19, 2023 159.55 160.73 157.99 159.08 1,678,089 -0.94(-0.59%)
Oct 18, 2023 159.81 161.41 159.06 160.02 2,119,107 +1.37(+0.86%)
Oct 17, 2023 157.53 159.72 157.46 158.66 2,044,475 +1.00(+0.63%)
Oct 16, 2023 158.14 158.33 155.46 157.66 1,764,574 +0.79(+0.50%)
Oct 13, 2023 156.09 158.52 156.08 156.87 3,088,412 +3.97(+2.59%)
Oct 12, 2023 151.32 153.65 150.81 152.90 3,404,665 +3.30(+2.21%)
Oct 11, 2023 147.01 149.81 146.56 149.60 3,215,586 +2.33(+1.58%)
Oct 10, 2023 147.35 148.76 146.24 147.27 1,763,952 -0.08(-0.06%)
Oct 09, 2023 146.74 148.24 145.87 147.35 2,319,220 +4.93(+3.46%)
Oct 06, 2023 139.19 144.09 137.65 142.42 4,716,152 +5.75(+4.21%)
Oct 05, 2023 135.03 137.59 134.75 136.67 1,824,249 -0.37(-0.27%)
Oct 04, 2023 140.86 140.86 135.83 137.03 2,693,015 -5.07(-3.57%)
Oct 03, 2023 141.06 142.10 139.72 142.10 1,798,580 +0.65(+0.46%)
Oct 02, 2023 146.11 146.27 140.09 141.45 1,782,015 -4.41(-3.02%)
Sep 29, 2023 148.14 148.25 145.11 145.86 1,966,224 -2.13(-1.44%)
Sep 28, 2023 148.07 149.62 147.13 147.99 1,296,683 -0.09(-0.06%)
Sep 27, 2023 146.17 149.24 145.45 148.07 3,215,398 +3.93(+2.72%)
Sep 26, 2023 142.88 145.30 142.77 144.14 1,478,476 +0.40(+0.28%)
Sep 25, 2023 142.03 144.02 143.17 143.75 2,096,818 +1.95(+1.37%)
Sep 22, 2023 143.14 144.42 141.41 141.80 1,452,036 -0.74(-0.52%)
Sep 21, 2023 144.51 144.60 141.69 142.54 2,825,802 -1.44(-1.00%)
Sep 20, 2023 145.59 146.68 143.81 143.98 1,463,396 -2.35(-1.61%)
Sep 19, 2023 148.34 148.69 145.59 146.34 1,187,366 -0.82(-0.56%)
Sep 18, 2023 147.94 148.25 146.29 147.16 1,081,193 +0.48(+0.33%)
Sep 15, 2023 147.67 149.27 145.91 146.68 3,558,362 -2.04(-1.37%)
Sep 14, 2023 148.80 149.39 148.28 148.72 1,580,876 +2.01(+1.37%)
Sep 13, 2023 147.81 147.88 144.90 146.72 1,404,112 -0.49(-0.33%)
Sep 12, 2023 145.50 148.10 145.25 147.21 3,236,260 +3.53(+2.46%)
Sep 11, 2023 148.32 148.64 142.91 143.67 2,531,449 -3.27(-2.22%)
Sep 08, 2023 147.01 148.52 146.45 146.94 1,503,188 +1.09(+0.75%)
Sep 07, 2023 146.82 148.03 145.36 145.85 1,954,576 -1.16(-0.79%)
Sep 06, 2023 144.60 147.63 144.58 147.01 2,689,716 +1.80(+1.24%)
Sep 05, 2023 145.91 147.33 144.94 145.21 2,142,951 -0.44(-0.30%)
Sep 01, 2023 143.99 146.18 143.59 145.65 2,713,658 +2.71(+1.90%)
Aug 31, 2023 142.95 143.18 141.50 142.94 1,455,465 +0.44(+0.31%)
Aug 30, 2023 142.68 143.18 142.27 142.50 1,612,296 +0.11(+0.08%)
Aug 29, 2023 141.26 142.44 140.56 142.38 1,247,692 +0.48(+0.34%)
Aug 28, 2023 141.26 143.12 141.07 141.90 1,314,499 +1.06(+0.76%)
Aug 25, 2023 140.91 141.27 139.12 140.84 1,697,005 +0.51(+0.36%)
Aug 24, 2023 138.69 141.09 138.47 140.33 3,112,346 +0.74(+0.53%)
Aug 23, 2023 138.41 139.67 136.87 139.59 1,990,647 -0.07(-0.05%)
Aug 22, 2023 140.10 140.74 139.29 139.66 1,470,053 -0.14(-0.10%)
Aug 21, 2023 140.67 141.55 138.56 139.80 2,537,457 +0.39(+0.28%)
Aug 18, 2023 137.53 139.97 137.20 139.42 1,590,348 +0.50(+0.36%)
Aug 17, 2023 140.69 141.39 138.76 138.92 1,237,439 +0.56(+0.40%)
Aug 16, 2023 139.12 140.39 138.00 138.36 1,661,469 -0.46(-0.33%)
Aug 15, 2023 139.12 139.67 137.70 138.82 1,818,962 -1.44(-1.03%)
Aug 14, 2023 141.04 141.31 139.68 140.26 1,432,070 -0.68(-0.48%)
Aug 11, 2023 140.47 141.80 139.91 140.94 1,752,163 -0.04(-0.03%)
Aug 10, 2023 141.67 142.89 140.00 140.98 1,771,597 -0.69(-0.48%)
Aug 09, 2023 140.85 142.91 140.44 141.67 2,449,288 +1.95(+1.39%)
Aug 08, 2023 136.00 139.82 135.07 139.72 2,074,141 +0.57(+0.41%)
Aug 07, 2023 140.06 140.59 138.67 139.15 1,512,988 +0.02(+0.01%)
Aug 04, 2023 140.14 140.66 138.67 139.13 1,751,693 +0.15(+0.11%)
Aug 03, 2023 138.45 140.94 137.40 138.98 2,691,860 +1.52(+1.10%)
Aug 02, 2023 138.12 138.36 135.80 137.46 2,594,911 -1.02(-0.74%)
Aug 01, 2023 136.91 139.06 135.62 138.48 4,160,898 +0.53(+0.38%)
Jul 31, 2023 135.75 138.13 135.75 137.96 2,372,072 +1.57(+1.15%)
Jul 28, 2023 135.69 136.41 133.64 136.38 1,854,860 +1.21(+0.89%)
Jul 27, 2023 136.66 137.31 134.59 135.18 1,664,427 -0.60(-0.44%)
Jul 26, 2023 135.49 136.76 134.88 135.78 1,386,180 -0.98(-0.72%)
Jul 25, 2023 135.20 137.52 134.85 136.76 2,610,338 +1.49(+1.10%)
Jul 24, 2023 133.16 135.92 132.96 135.27 3,229,927 +3.01(+2.27%)
Jul 21, 2023 131.78 133.13 130.88 132.26 4,337,362 +1.14(+0.87%)
Jul 20, 2023 131.69 132.74 130.58 131.12 2,136,915 +1.05(+0.81%)
Jul 19, 2023 129.96 132.01 129.14 130.07 1,425,777 +0.08(+0.06%)
Jul 18, 2023 126.64 130.83 126.59 129.99 2,066,201 +3.13(+2.47%)
Jul 17, 2023 126.49 127.75 126.12 126.86 1,338,257 -0.18(-0.14%)
Jul 14, 2023 129.83 129.83 126.58 127.04 1,866,071 -3.51(-2.69%)
Jul 13, 2023 131.22 131.97 128.46 130.55 2,283,031 -0.09(-0.07%)
Jul 12, 2023 129.21 131.12 128.77 130.64 2,208,050 +2.22(+1.73%)
Jul 11, 2023 126.38 129.17 125.88 128.42 2,308,908 +2.86(+2.27%)
Jul 10, 2023 124.15 125.82 123.81 125.57 1,695,096 +1.58(+1.28%)
Jul 07, 2023 118.66 125.76 118.66 123.98 2,486,510 +4.90(+4.11%)
Jul 06, 2023 121.63 122.44 117.74 119.09 1,957,678 -3.21(-2.63%)
Jul 05, 2023 124.39 124.39 121.71 122.30 2,202,289 -1.26(-1.02%)
Jul 03, 2023 123.23 124.55 122.87 123.56 708,128 +0.55(+0.45%)
Jun 30, 2023 122.67 124.08 121.56 123.01 1,369,425 +1.26(+1.04%)
Jun 29, 2023 120.80 122.16 120.56 121.75 1,220,900 +1.31(+1.09%)
Jun 28, 2023 119.71 120.45 117.70 120.44 1,532,902 +1.21(+1.01%)
Jun 27, 2023 119.09 120.26 118.37 119.23 1,693,245 +0.09(+0.08%)
Jun 26, 2023 117.95 119.89 117.88 119.14 1,384,141 +1.70(+1.45%)
Jun 23, 2023 116.54 117.67 115.57 117.43 3,869,431 -0.42(-0.36%)
Jun 22, 2023 118.36 118.53 116.60 117.85 1,414,162 -1.70(-1.43%)
Jun 21, 2023 118.97 120.88 118.53 119.56 1,824,805 +0.66(+0.55%)
Jun 20, 2023 119.53 119.77 117.30 118.90 2,235,025 -1.66(-1.38%)
Jun 16, 2023 118.94 120.89 118.00 120.56 4,329,118 +1.95(+1.64%)
Jun 15, 2023 119.43 121.34 118.25 118.61 3,162,510 -4.78(-3.87%)
May 08, 2023 126.49 127.14 123.05 123.39 1,708,305 -0.20(-0.16%)
May 05, 2023 121.26 124.45 120.14 123.58 2,441,644 +6.34(+5.40%)
May 04, 2023 120.25 122.04 117.19 117.24 3,847,859 -2.60(-2.17%)
May 03, 2023 122.49 123.73 119.37 119.84 3,483,232 -5.83(-4.64%)
May 02, 2023 129.71 129.71 122.43 125.67 5,452,935 -6.40(-4.85%)
May 01, 2023 130.24 132.46 129.73 132.08 2,559,876 -0.25(-0.19%)
Apr 28, 2023 128.35 133.02 127.72 132.33 1,795,699 +3.85(+3.00%)
Apr 27, 2023 127.40 128.88 126.08 128.48 1,658,351 +1.05(+0.82%)
Apr 26, 2023 128.43 129.72 126.37 127.42 1,739,585 -2.27(-1.75%)
Apr 25, 2023 131.97 132.34 129.15 129.69 1,551,840 -3.83(-2.87%)
Apr 24, 2023 130.87 134.01 130.52 133.53 2,078,571 +2.23(+1.70%)
Apr 21, 2023 132.05 132.34 130.20 131.30 1,442,568 -0.79(-0.60%)
Apr 20, 2023 132.14 132.75 130.00 132.09 1,670,970 -1.61(-1.20%)
Apr 19, 2023 132.81 133.73 131.97 133.70 1,344,037 -0.94(-0.70%)
Apr 18, 2023 133.99 135.24 132.86 134.64 1,467,145 +0.07(+0.06%)
Apr 17, 2023 136.55 137.12 134.40 134.56 1,348,740 -1.99(-1.46%)
Apr 14, 2023 136.07 138.18 134.99 136.55 1,645,539 +0.93(+0.69%)
Apr 13, 2023 134.66 136.70 134.47 135.62 1,787,502 +0.65(+0.48%)
Apr 12, 2023 136.80 136.87 134.29 134.97 1,596,669 -0.12(-0.09%)
Apr 11, 2023 133.74 136.22 133.71 135.09 2,394,180 +1.84(+1.38%)
Apr 10, 2023 132.38 135.97 132.38 133.25 2,773,249 +2.46(+1.88%)
Apr 06, 2023 132.36 132.39 130.56 130.79 1,809,189 -2.26(-1.70%)
Apr 05, 2023 132.45 133.72 130.85 133.06 2,133,194 +1.24(+0.94%)
Apr 04, 2023 135.58 135.74 129.56 131.82 2,419,254 -2.59(-1.92%)
Apr 03, 2023 133.16 135.68 131.66 134.40 4,317,691 +8.62(+6.85%)
Mar 31, 2023 124.27 126.19 124.19 125.79 2,091,138 +1.74(+1.40%)
Mar 30, 2023 125.04 125.05 123.21 124.05 1,883,849 +0.47(+0.38%)
Mar 29, 2023 123.24 123.87 122.20 123.57 1,443,450 +1.94(+1.59%)
Mar 28, 2023 119.13 122.16 118.62 121.64 1,200,532 +2.00(+1.67%)
Mar 27, 2023 117.71 120.36 116.70 119.64 1,872,810 +2.92(+2.50%)
Mar 24, 2023 114.94 117.72 113.38 116.71 2,525,635 -1.13(-0.96%)
Mar 23, 2023 119.65 121.62 116.64 117.84 2,018,212 -1.18(-0.99%)
Mar 22, 2023 121.88 122.67 118.93 119.02 1,847,309 -2.53(-2.08%)
Mar 21, 2023 119.58 122.00 119.45 121.55 3,292,828 +4.66(+3.99%)
Mar 20, 2023 114.52 118.07 114.52 116.89 2,787,783 +2.32(+2.02%)
Mar 17, 2023 116.42 117.25 113.27 114.57 6,681,493 -2.24(-1.92%)
Mar 16, 2023 111.69 117.03 110.75 116.82 4,220,185 +2.60(+2.27%)
Mar 15, 2023 118.42 118.42 112.69 114.22 6,294,948 -9.21(-7.46%)
Mar 14, 2023 122.19 127.06 121.33 123.43 2,813,582 +1.02(+0.84%)
Mar 13, 2023 122.19 125.33 118.70 122.41 3,177,985 -4.07(-3.22%)
Mar 10, 2023 129.91 131.84 125.90 126.48 2,246,951 -3.75(-2.88%)
Mar 09, 2023 133.13 135.36 129.90 130.23 1,832,051 -2.37(-1.79%)
Mar 08, 2023 131.49 135.44 130.65 132.60 2,724,497 -0.23(-0.17%)
Mar 07, 2023 132.58 133.52 129.75 132.83 2,911,918 -0.75(-0.56%)
Mar 06, 2023 134.94 135.33 133.26 133.59 2,417,043 -2.99(-2.19%)
Mar 03, 2023 132.14 136.68 131.45 136.57 3,683,136 +2.42(+1.80%)
Mar 02, 2023 131.21 134.55 129.91 134.15 2,573,470 +2.32(+1.76%)
Mar 01, 2023 127.89 132.32 126.92 131.84 3,814,155 +3.68(+2.87%)
Feb 28, 2023 133.47 133.63 128.10 128.15 2,759,639 -3.45(-2.62%)
Feb 27, 2023 130.50 132.43 129.29 131.60 2,502,082 +1.80(+1.39%)
Feb 24, 2023 127.79 131.07 126.93 129.79 2,412,700 +0.71(+0.55%)
Feb 23, 2023 126.53 129.87 125.51 129.08 3,222,423 +3.93(+3.14%)
Feb 22, 2023 124.71 129.85 123.11 125.15 3,981,119 +2.81(+2.30%)
Feb 21, 2023 123.35 123.89 121.58 122.35 2,851,460 -0.43(-0.35%)
Feb 17, 2023 126.97 126.97 121.52 122.77 4,563,968 -6.46(-5.00%)
Feb 16, 2023 132.01 133.02 129.17 129.23 2,786,300 -3.54(-2.66%)
Feb 15, 2023 134.51 134.63 131.14 132.77 4,351,035 -3.86(-2.82%)
Feb 14, 2023 133.40 137.41 133.09 136.62 1,774,234 +1.50(+1.11%)
Feb 13, 2023 134.84 137.10 134.20 135.13 3,046,584 -0.97(-0.71%)
Feb 10, 2023 131.30 136.17 130.89 136.09 3,090,570 +7.13(+5.53%)
Feb 09, 2023 131.49 131.86 128.75 128.96 2,191,161 -2.57(-1.95%)
Feb 08, 2023 132.07 132.42 129.93 131.53 2,226,119 +0.67(+0.51%)
Feb 07, 2023 126.00 130.99 124.43 130.87 2,639,502 +5.87(+4.70%)
Feb 06, 2023 125.88 127.62 123.11 125.00 1,917,876 -1.17(-0.92%)
Feb 03, 2023 126.17 128.85 125.49 126.17 1,703,938 +0.76(+0.60%)
Feb 02, 2023 130.33 130.33 124.92 125.41 2,989,492 -5.27(-4.03%)
Feb 01, 2023 132.18 132.76 128.46 130.68 2,798,581 -2.53(-1.90%)
Jan 31, 2023 132.24 134.56 131.15 133.20 1,790,693 +0.71(+0.54%)
Jan 30, 2023 135.55 135.83 132.37 132.49 2,658,138 -5.12(-3.72%)
Jan 27, 2023 136.74 139.28 136.34 137.62 1,790,976 +0.98(+0.71%)
Jan 26, 2023 136.10 136.73 133.60 136.64 2,642,596 +2.56(+1.91%)
Jan 25, 2023 134.42 134.43 130.63 134.08 1,805,005 -0.15(-0.11%)
Jan 24, 2023 136.69 137.20 133.56 134.22 1,329,632 -1.92(-1.41%)
Jan 23, 2023 135.83 136.93 135.20 136.15 1,609,260 +1.64(+1.22%)
Jan 20, 2023 133.69 134.81 132.35 134.51 1,683,638 +1.02(+0.76%)
Jan 19, 2023 130.57 133.91 129.24 133.49 1,983,463 +2.12(+1.62%)
Jan 18, 2023 133.50 136.41 131.19 131.36 2,394,224 -1.59(-1.20%)
Jan 17, 2023 133.25 134.26 132.52 132.96 2,066,263 +0.56(+0.42%)
Jan 13, 2023 132.67 133.09 131.15 132.40 1,674,631 -0.08(-0.06%)
Jan 12, 2023 129.95 133.76 129.95 132.48 2,148,249 +2.82(+2.17%)
Jan 11, 2023 131.45 131.79 127.84 129.67 2,412,463 +0.26(+0.20%)
Jan 10, 2023 129.92 130.47 127.42 129.40 1,926,521 +0.42(+0.33%)
Jan 09, 2023 128.39 130.69 127.87 128.98 2,690,829 +3.05(+2.42%)
Jan 06, 2023 124.43 127.06 123.70 125.93 2,713,594 +3.74(+3.06%)
Jan 05, 2023 119.49 123.28 118.75 122.19 2,639,710 +3.12(+2.62%)
Jan 04, 2023 117.70 121.42 116.76 119.07 1,889,225 -0.69(-0.58%)
Jan 03, 2023 123.04 124.27 118.15 119.77 2,639,785 -4.92(-3.95%)
Dec 30, 2022 123.58 125.13 123.07 124.69 1,631,162 +0.46(+0.37%)
Dec 29, 2022 121.22 125.05 120.80 124.23 1,542,783 +1.65(+1.35%)
Dec 28, 2022 125.19 125.32 122.07 122.58 1,886,604 -2.84(-2.26%)
Dec 27, 2022 125.48 125.97 124.36 125.42 1,711,468 +0.50(+0.40%)
Dec 23, 2022 123.16 124.98 122.16 124.92 1,930,369 +3.78(+3.12%)
Dec 22, 2022 125.25 125.36 118.21 121.13 2,594,585 -3.75(-3.01%)
Dec 21, 2022 125.66 125.91 123.52 124.89 2,628,240 +1.88(+1.53%)
Dec 20, 2022 121.42 124.15 121.02 123.01 1,827,716 +1.24(+1.02%)
Dec 19, 2022 122.77 124.28 120.88 121.77 2,061,366 -0.67(-0.55%)
Dec 16, 2022 122.48 124.65 121.07 122.45 13,958,000 -2.79(-2.23%)
Dec 15, 2022 123.07 125.88 122.44 125.24 3,289,324 +0.49(+0.39%)
Dec 14, 2022 125.34 127.57 123.87 124.74 4,533,638 +0.47(+0.38%)
Dec 13, 2022 124.15 126.36 122.98 124.27 5,274,174 +1.92(+1.57%)
Dec 12, 2022 119.15 122.60 118.23 122.35 4,352,127 +4.20(+3.56%)
Dec 09, 2022 120.88 123.22 118.04 118.14 3,150,605 -2.99(-2.47%)
Dec 08, 2022 127.92 128.78 120.76 121.13 3,977,727 -3.35(-2.69%)
Dec 07, 2022 126.52 128.27 124.41 124.49 1,968,892 -1.50(-1.19%)
Dec 06, 2022 127.95 130.91 125.36 125.99 2,204,055 -3.45(-2.67%)
Dec 05, 2022 135.12 136.65 128.14 129.45 2,738,438 -3.16(-2.38%)
Dec 02, 2022 131.65 133.46 130.09 132.60 2,636,038 +0.69(+0.53%)
Dec 01, 2022 136.01 136.57 131.54 131.91 2,381,527 -3.03(-2.24%)
Nov 30, 2022 135.77 136.25 131.76 134.94 3,067,087 +1.17(+0.87%)
Nov 29, 2022 133.60 135.15 132.35 133.77 2,301,971 +2.74(+2.09%)
Nov 28, 2022 130.92 133.23 130.13 131.02 3,806,617 -5.10(-3.74%)
Nov 25, 2022 137.93 138.46 135.90 136.12 1,082,262 -0.61(-0.45%)
Nov 23, 2022 135.60 137.27 133.91 136.73 2,533,836 -1.32(-0.96%)
Nov 22, 2022 138.93 140.19 136.56 138.05 3,138,852 +1.32(+0.97%)
Nov 21, 2022 138.48 138.73 129.57 136.73 4,915,464 -5.68(-3.99%)
Nov 18, 2022 142.65 142.99 138.70 142.41 4,186,018 -5.07(-3.44%)
Nov 17, 2022 142.61 147.60 141.76 147.48 2,234,855 +2.55(+1.76%)
Nov 16, 2022 148.85 149.63 144.61 144.93 3,771,733 -5.28(-3.51%)
Nov 15, 2022 147.65 151.93 146.20 150.21 3,685,026 +3.11(+2.12%)
Nov 14, 2022 146.83 149.81 146.59 147.09 2,073,753 -0.70(-0.47%)
Nov 11, 2022 147.48 149.71 146.70 147.79 2,992,707 +3.66(+2.54%)
Nov 10, 2022 143.50 144.31 141.07 144.13 2,354,473 +2.45(+1.73%)
Nov 09, 2022 145.23 146.17 140.91 141.68 3,129,626 -5.39(-3.67%)
Nov 08, 2022 146.46 149.62 144.78 147.07 2,950,570 +0.05(+0.04%)
Nov 07, 2022 146.31 148.98 145.31 147.02 3,805,920 +1.91(+1.31%)
Nov 04, 2022 146.12 146.39 141.76 145.12 3,224,960 +2.55(+1.79%)
Nov 03, 2022 138.66 144.56 138.13 142.56 2,475,763 +3.33(+2.39%)
Nov 02, 2022 141.81 138.15 139.23 2,213,032 -3.42(-2.40%)
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.