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, 2024 178.35 179.12 175.79 176.77 2,027,587 +0.12(+0.07%)
Oct 30, 2024 176.86 178.23 175.64 176.65 1,569,134 +1.01(+0.58%)
Oct 29, 2024 177.76 179.20 175.16 175.64 1,690,912 -2.55(-1.43%)
Oct 28, 2024 177.76 179.90 177.12 178.19 1,787,386 -6.19(-3.36%)
Oct 25, 2024 182.62 184.51 181.85 184.38 2,150,805 +3.47(+1.92%)
Oct 24, 2024 182.35 183.14 180.27 180.91 1,072,568 -0.21(-0.12%)
Oct 23, 2024 182.34 183.25 179.96 181.12 1,414,911 -2.91(-1.58%)
Oct 22, 2024 184.22 185.05 182.28 184.03 1,068,027 +1.62(+0.89%)
Oct 21, 2024 185.26 186.74 182.04 182.41 1,461,047 -1.58(-0.86%)
Oct 18, 2024 183.44 184.87 181.79 183.99 1,214,351 +0.03(+0.02%)
Oct 17, 2024 182.07 184.09 180.75 183.96 1,753,498 +1.50(+0.82%)
Oct 16, 2024 180.22 183.62 180.22 182.46 1,916,626 +2.69(+1.50%)
Oct 15, 2024 183.66 184.24 179.65 179.77 2,845,336 -10.93(-5.73%)
Oct 14, 2024 192.42 193.31 189.74 190.70 1,559,985 -4.26(-2.19%)
Oct 11, 2024 192.66 196.00 192.45 194.96 1,366,821 +0.90(+0.46%)
Oct 10, 2024 194.70 197.68 193.96 194.06 1,431,360 +0.31(+0.16%)
Oct 09, 2024 192.38 194.71 190.81 193.75 2,269,981 -0.02(-0.01%)
Oct 08, 2024 196.12 196.88 191.83 193.77 15,949,204 -5.73(-2.87%)
Oct 07, 2024 195.95 200.47 195.00 199.50 3,779,940 +4.89(+2.51%)
Oct 04, 2024 191.56 195.55 189.50 194.61 3,494,189 +6.31(+3.35%)
Oct 03, 2024 181.87 188.82 180.88 188.30 3,018,225 +7.01(+3.87%)
Oct 02, 2024 182.62 183.30 178.53 181.29 3,037,844 +3.77(+2.12%)
Oct 01, 2024 170.92 178.79 169.99 177.52 3,148,567 +5.12(+2.97%)
Sep 30, 2024 170.11 172.58 168.76 172.40 2,768,488 +1.77(+1.04%)
Sep 27, 2024 170.55 173.25 169.37 170.63 5,079,271 +1.77(+1.05%)
Sep 26, 2024 176.04 177.14 168.09 168.86 4,644,318 -11.67(-6.46%)
Sep 25, 2024 185.43 185.84 179.86 180.53 1,740,595 -4.90(-2.64%)
Sep 24, 2024 188.00 189.12 184.19 185.43 3,046,884 +0.18(+0.10%)
Sep 23, 2024 182.24 186.19 181.64 185.25 3,249,273 +4.25(+2.35%)
Sep 20, 2024 179.27 182.18 178.05 181.00 7,855,309 -0.63(-0.35%)
Sep 19, 2024 182.40 183.88 179.33 181.63 1,174,719 +3.51(+1.97%)
Sep 18, 2024 179.51 182.90 177.88 178.12 1,610,126 -1.65(-0.92%)
Sep 17, 2024 174.21 180.33 174.21 179.77 1,817,112 +4.96(+2.84%)
Sep 16, 2024 174.00 176.24 171.84 174.81 1,638,349 +2.39(+1.39%)
Sep 13, 2024 171.23 174.55 171.23 172.42 1,465,003 +1.56(+0.91%)
Sep 12, 2024 169.97 177.97 167.93 170.86 2,674,148 +2.36(+1.40%)
Sep 11, 2024 172.42 172.42 167.84 168.50 2,580,577 -2.99(-1.74%)
Sep 10, 2024 178.83 179.21 168.92 171.49 3,135,046 -7.72(-4.31%)
Sep 09, 2024 180.52 180.84 178.81 179.21 1,442,714 -0.52(-0.29%)
Sep 06, 2024 183.64 185.38 178.81 179.73 1,505,624 -4.28(-2.33%)
Sep 05, 2024 185.90 186.33 182.88 184.01 1,312,623 -0.27(-0.15%)
Sep 04, 2024 188.36 189.25 184.23 184.28 1,098,551 -3.20(-1.71%)
Sep 03, 2024 191.43 191.43 186.40 187.48 1,414,255 -7.63(-3.91%)
Aug 30, 2024 194.25 195.60 192.76 195.11 1,811,935 -1.68(-0.85%)
Aug 29, 2024 197.09 198.63 194.42 196.79 1,054,786 +2.22(+1.14%)
Aug 28, 2024 193.45 195.47 193.09 194.57 698,847 -0.14(-0.07%)
Aug 27, 2024 197.15 197.90 193.88 194.71 876,664 -2.57(-1.30%)
Aug 26, 2024 197.65 199.25 194.43 197.28 1,127,155 +2.06(+1.06%)
Aug 23, 2024 193.08 195.91 192.93 195.22 755,484 +3.49(+1.82%)
Aug 22, 2024 191.50 193.44 190.79 191.73 893,441 +0.61(+0.32%)
Aug 21, 2024 191.94 192.98 189.86 191.12 1,105,549 +1.37(+0.72%)
Aug 20, 2024 195.69 195.69 189.56 189.75 1,114,413 -6.09(-3.11%)
Aug 19, 2024 195.68 198.51 195.25 195.84 1,189,675 +1.02(+0.52%)
Aug 16, 2024 193.89 196.20 193.49 194.82 1,163,870 -1.76(-0.90%)
Aug 15, 2024 194.79 197.82 194.48 196.58 1,220,114 +2.47(+1.27%)
Aug 14, 2024 193.81 194.58 192.84 194.11 1,079,574 +0.31(+0.16%)
Aug 13, 2024 196.40 196.87 193.24 193.80 1,804,473 -5.09(-2.56%)
Aug 12, 2024 198.30 200.45 197.19 198.89 1,127,862 +1.50(+0.76%)
Aug 09, 2024 194.74 199.31 193.23 197.39 1,304,798 +2.25(+1.15%)
Aug 08, 2024 188.72 196.79 188.72 195.14 1,335,531 +6.04(+3.19%)
Aug 07, 2024 191.30 194.32 188.83 189.10 1,472,568 +1.66(+0.89%)
Aug 06, 2024 190.09 192.51 184.77 187.44 1,975,663 +4.47(+2.44%)
Aug 05, 2024 181.94 184.65 177.47 182.97 2,450,770 -3.83(-2.05%)
Aug 02, 2024 192.68 193.24 183.76 186.81 2,024,562 -9.05(-4.62%)
Aug 01, 2024 198.94 201.33 193.53 195.86 1,543,697 -4.04(-2.02%)
Jul 31, 2024 200.60 201.55 196.61 199.90 1,260,732 +4.18(+2.14%)
Jul 30, 2024 196.14 198.05 194.95 195.72 1,543,486 -0.19(-0.10%)
Jul 29, 2024 199.20 199.87 194.15 195.91 863,340 -2.46(-1.24%)
Jul 26, 2024 197.14 198.92 195.38 198.37 785,045 +0.95(+0.48%)
Jul 25, 2024 196.04 199.78 195.17 197.42 1,080,676 +0.96(+0.49%)
Jul 24, 2024 197.45 199.53 195.95 196.46 1,193,299 +0.46(+0.24%)
Jul 23, 2024 201.91 202.06 195.93 196.00 1,406,673 -6.24(-3.09%)
Jul 22, 2024 202.92 203.29 199.67 202.24 941,675 -0.78(-0.38%)
Jul 19, 2024 206.50 207.07 202.89 203.02 1,364,390 -4.50(-2.17%)
Jul 18, 2024 208.56 209.75 204.18 207.53 904,530 -0.90(-0.43%)
Jul 17, 2024 208.07 211.94 206.86 208.43 1,502,863 +1.86(+0.90%)
Jul 16, 2024 207.35 208.10 205.70 206.57 1,090,616 -1.85(-0.89%)
Jul 15, 2024 202.56 209.57 201.93 208.42 1,427,776 +6.68(+3.31%)
Jul 12, 2024 204.90 206.16 201.01 201.74 1,142,004 -2.96(-1.45%)
Jul 11, 2024 200.10 205.82 199.17 204.70 1,264,089 +4.72(+2.36%)
Jul 10, 2024 199.66 200.24 198.36 199.98 982,610 -0.21(-0.10%)
Jul 09, 2024 198.56 202.18 197.24 200.19 1,005,487 -0.74(-0.37%)
Jul 08, 2024 199.96 201.12 198.65 200.93 784,228 -0.18(-0.09%)
Jul 05, 2024 203.99 205.01 199.90 201.11 770,580 -3.36(-1.64%)
Jul 03, 2024 203.62 206.28 201.90 204.47 750,073 +2.01(+0.99%)
Jul 02, 2024 203.04 206.13 201.37 202.46 1,784,510 +1.18(+0.58%)
Jul 01, 2024 199.42 201.96 197.40 201.28 1,243,635 +3.48(+1.76%)
Jun 28, 2024 198.15 200.45 196.70 197.81 2,131,343 +0.99(+0.50%)
Jun 27, 2024 195.89 197.01 194.31 196.82 1,048,960 +2.20(+1.13%)
Jun 26, 2024 195.80 195.80 192.69 194.61 1,273,182 -0.91(-0.46%)
Jun 25, 2024 195.53 196.26 193.99 195.52 1,462,675 -0.15(-0.08%)
Jun 24, 2024 189.83 196.77 189.56 195.67 1,830,791 +7.06(+3.75%)
Jun 21, 2024 191.26 191.39 188.07 188.61 3,387,604 -1.83(-0.96%)
Jun 20, 2024 187.25 191.29 187.25 190.43 1,983,403 +3.81(+2.04%)
Jun 18, 2024 186.54 187.60 185.97 186.62 1,137,935 +1.29(+0.70%)
Jun 17, 2024 184.34 185.89 182.90 185.33 1,249,526 +1.57(+0.85%)
Jun 14, 2024 187.64 187.73 183.48 183.75 990,096 -4.33(-2.30%)
Jun 13, 2024 190.21 190.57 186.03 188.08 1,283,777 -3.26(-1.70%)
Jun 12, 2024 192.93 193.66 190.06 191.34 1,069,294 -0.02(-0.01%)
Jun 11, 2024 190.32 191.42 188.96 191.36 724,879 -0.30(-0.15%)
Jun 10, 2024 188.49 192.67 188.34 191.66 972,788 +3.63(+1.93%)
Jun 07, 2024 188.76 189.32 187.52 188.03 1,040,224 -0.73(-0.39%)
Jun 06, 2024 186.63 189.27 186.55 188.76 1,195,681 +1.83(+0.98%)
Jun 05, 2024 186.97 187.75 186.24 186.94 835,257 -0.03(-0.02%)
Jun 04, 2024 186.48 187.03 182.89 186.97 1,765,928 -1.47(-0.78%)
Jun 03, 2024 196.09 196.46 184.26 188.44 2,808,308 -8.45(-4.29%)
May 31, 2024 195.18 197.08 194.61 196.89 2,969,329 +1.90(+0.97%)
May 30, 2024 192.22 195.53 192.22 194.99 1,304,687 +2.29(+1.19%)
May 29, 2024 195.22 195.43 190.96 192.70 1,546,308 -2.71(-1.39%)
May 28, 2024 192.91 195.81 192.88 195.40 1,319,799 +4.25(+2.22%)
May 24, 2024 191.45 192.56 190.87 191.16 696,792 +1.48(+0.78%)
May 23, 2024 191.72 192.84 189.48 189.67 1,411,399 -0.38(-0.20%)
May 22, 2024 193.91 194.00 189.20 190.05 1,194,502 -4.17(-2.15%)
May 21, 2024 194.12 196.73 194.00 194.22 844,261 -1.25(-0.64%)
May 20, 2024 195.46 196.71 194.65 195.47 940,239 +0.16(+0.08%)
May 17, 2024 193.03 195.92 192.50 195.31 1,024,150 +3.04(+1.58%)
May 16, 2024 194.53 195.22 192.16 192.27 1,159,366 -2.12(-1.09%)
May 15, 2024 194.74 195.44 191.22 194.40 1,633,415 -1.29(-0.66%)
May 14, 2024 196.16 197.54 194.71 195.69 1,492,398 -0.74(-0.38%)
May 13, 2024 198.80 198.90 195.80 196.43 1,414,569 -1.39(-0.70%)
May 10, 2024 199.98 201.14 196.60 197.82 1,770,424 -1.50(-0.75%)
May 09, 2024 198.90 200.25 198.52 199.32 1,055,724 +0.49(+0.25%)
May 08, 2024 197.99 200.35 197.40 198.83 1,420,394 -0.45(-0.23%)
May 07, 2024 200.02 201.03 198.65 199.28 1,272,313 -0.50(-0.25%)
May 06, 2024 198.13 201.29 197.79 199.78 1,830,813 +2.63(+1.34%)
May 03, 2024 192.33 197.19 192.05 197.15 1,915,219 +3.79(+1.96%)
May 02, 2024 192.57 193.87 190.83 193.36 1,975,240 +1.60(+0.83%)
May 01, 2024 198.61 199.10 189.01 191.76 2,938,667 -5.02(-2.55%)
Apr 30, 2024 200.16 201.17 196.38 196.78 2,087,645 -4.63(-2.30%)
Apr 29, 2024 202.27 202.99 199.87 201.41 1,700,033 -1.86(-0.91%)
Apr 26, 2024 200.75 204.33 200.43 203.27 1,210,260 +0.65(+0.32%)
Apr 25, 2024 201.20 203.17 199.03 202.62 1,117,527 +1.82(+0.91%)
Apr 24, 2024 199.31 202.19 198.54 200.81 1,317,660 +0.85(+0.43%)
Apr 23, 2024 197.16 200.11 196.17 199.95 981,559 +1.75(+0.88%)
Apr 22, 2024 195.68 199.29 193.77 198.20 1,447,430 +1.80(+0.92%)
Apr 19, 2024 196.88 199.44 195.78 196.40 1,841,427 +1.12(+0.57%)
Apr 18, 2024 197.70 198.38 194.44 195.29 1,086,822 -1.52(-0.77%)
Apr 17, 2024 199.20 200.56 195.06 196.80 1,613,210 -2.74(-1.37%)
Apr 16, 2024 199.55 200.77 197.46 199.54 1,361,205 -1.37(-0.68%)
Apr 15, 2024 203.42 204.95 200.19 200.91 1,256,133 -0.97(-0.48%)
Apr 12, 2024 204.84 207.38 200.57 201.88 1,560,770 -1.88(-0.92%)
Apr 11, 2024 202.53 203.79 199.20 203.76 1,277,812 +1.99(+0.98%)
Apr 10, 2024 199.59 202.34 199.36 201.77 1,208,492 +0.69(+0.34%)
Apr 09, 2024 203.07 203.99 200.33 201.09 1,870,673 -1.02(-0.50%)
Apr 08, 2024 200.16 203.99 199.00 202.11 1,870,712 +2.20(+1.10%)
Apr 05, 2024 197.05 200.59 195.97 199.91 1,553,362 +3.20(+1.63%)
Apr 04, 2024 199.24 199.56 196.24 196.71 1,491,945 -2.12(-1.07%)
Apr 03, 2024 196.67 199.07 196.62 198.83 1,522,769 +2.79(+1.42%)
Apr 02, 2024 195.68 196.32 193.87 196.04 1,577,963 +0.90(+0.46%)
Apr 01, 2024 195.04 195.55 193.30 195.14 1,173,713 +1.25(+0.65%)
Mar 28, 2024 193.73 194.24 193.75 193.89 1,075,877 +1.60(+0.83%)
Mar 27, 2024 189.69 192.31 189.27 192.28 1,008,776 +2.23(+1.17%)
Mar 26, 2024 192.34 193.84 189.89 190.05 1,576,155 -2.29(-1.19%)
Mar 25, 2024 191.50 193.12 191.50 192.34 1,362,251 +1.85(+0.97%)
Mar 22, 2024 190.79 190.90 188.84 190.49 1,104,218 +0.29(+0.15%)
Mar 21, 2024 189.04 190.46 188.22 190.20 1,355,371 +1.47(+0.78%)
Mar 20, 2024 187.56 188.84 185.97 188.73 1,403,928 +0.27(+0.15%)
Mar 19, 2024 185.81 188.69 185.41 188.46 1,317,208 +2.50(+1.35%)
Mar 18, 2024 186.60 187.16 184.71 185.95 1,196,140 +0.12(+0.06%)
Mar 15, 2024 185.00 187.25 183.79 185.84 3,441,516 +0.43(+0.23%)
Mar 14, 2024 183.95 185.60 183.73 185.41 1,500,154 +1.90(+1.03%)
Mar 13, 2024 182.72 184.53 181.97 183.51 1,468,402 +2.97(+1.65%)
Mar 12, 2024 181.49 181.78 179.75 180.53 1,123,315 +0.02(+0.01%)
Mar 11, 2024 178.59 180.62 177.63 180.51 1,319,275 +1.18(+0.66%)
Mar 08, 2024 178.75 180.90 178.39 179.33 1,279,447 +0.47(+0.26%)
Mar 07, 2024 177.63 179.65 177.58 178.86 1,585,398 +1.60(+0.90%)
Mar 06, 2024 177.08 177.90 175.43 177.26 1,774,971 +1.10(+0.62%)
Mar 05, 2024 175.15 178.19 175.03 176.17 1,166,526 +1.14(+0.65%)
Mar 04, 2024 179.14 179.14 174.36 175.03 1,349,062 -3.13(-1.76%)
Mar 01, 2024 176.40 178.74 176.21 178.16 1,844,181 +2.55(+1.45%)
Feb 29, 2024 173.81 176.06 173.18 175.61 2,108,980 +2.66(+1.54%)
Feb 28, 2024 170.42 173.01 170.03 172.95 1,515,446 +1.74(+1.02%)
Feb 27, 2024 170.71 171.51 169.47 171.21 1,558,122 +0.81(+0.47%)
Feb 26, 2024 169.13 171.20 168.03 170.40 1,428,534 +0.72(+0.43%)
Feb 23, 2024 168.72 171.06 167.78 169.68 2,174,853 -0.36(-0.21%)
Feb 22, 2024 172.84 173.53 169.71 170.03 2,437,903 -2.91(-1.68%)
Feb 21, 2024 175.33 176.99 171.53 172.94 3,578,459 +1.63(+0.95%)
Feb 20, 2024 172.77 173.32 170.54 171.31 2,901,347 -1.31(-0.76%)
Feb 16, 2024 172.63 174.66 171.32 172.62 2,640,950 +0.86(+0.50%)
Feb 15, 2024 164.12 172.73 163.82 171.76 3,875,056 +8.33(+5.10%)
Feb 14, 2024 161.36 163.83 159.82 163.43 3,870,498 +4.10(+2.57%)
Feb 13, 2024 160.97 163.23 157.37 159.33 3,486,180 -0.37(-0.23%)
Feb 12, 2024 153.94 161.76 152.61 159.69 7,561,425 +13.70(+9.38%)
Feb 09, 2024 147.89 148.38 145.52 145.99 1,055,252 -1.67(-1.13%)
Feb 08, 2024 145.76 148.54 145.58 147.67 1,740,627 +1.95(+1.34%)
Feb 07, 2024 146.22 147.01 145.00 145.71 1,823,824 -0.52(-0.35%)
Feb 06, 2024 144.70 147.00 144.32 146.23 2,003,121 +2.28(+1.58%)
Feb 05, 2024 144.15 144.86 142.33 143.95 1,676,523 -0.58(-0.40%)
Feb 02, 2024 146.79 147.11 144.50 144.53 1,333,257 -2.41(-1.64%)
Feb 01, 2024 148.65 149.28 145.60 146.94 1,640,334 -0.98(-0.66%)
Jan 31, 2024 150.87 150.87 147.69 147.92 1,700,471 -3.07(-2.03%)
Jan 30, 2024 147.99 151.42 147.59 150.99 2,081,251 +1.99(+1.34%)
Jan 29, 2024 149.99 149.99 147.89 148.99 2,884,100 -1.33(-0.88%)
Jan 26, 2024 150.57 151.13 148.40 150.32 1,500,042 -0.08(-0.05%)
Jan 25, 2024 148.78 150.49 146.69 150.40 2,493,634 +3.00(+2.04%)
Jan 24, 2024 146.62 147.79 145.52 147.40 1,527,938 +1.66(+1.14%)
Jan 23, 2024 145.27 147.29 145.00 145.73 1,367,344 -0.45(-0.31%)
Jan 22, 2024 145.55 147.45 144.47 146.18 2,357,926 +0.85(+0.58%)
Jan 19, 2024 144.06 145.39 143.38 145.34 1,397,075 +1.27(+0.88%)
Jan 18, 2024 144.05 144.63 142.69 144.07 1,517,297 -0.04(-0.03%)
Jan 17, 2024 143.73 145.58 143.23 144.11 1,505,145 -1.33(-0.91%)
Jan 16, 2024 147.23 147.55 144.99 145.43 1,479,105 -2.58(-1.74%)
Jan 12, 2024 148.16 148.74 146.29 148.01 1,530,524 +2.36(+1.62%)
Jan 11, 2024 146.23 146.79 144.68 145.66 1,282,290 +0.03(+0.02%)
Jan 10, 2024 146.43 146.53 144.19 145.63 1,528,132 -1.35(-0.92%)
Jan 09, 2024 150.12 150.27 146.46 146.97 1,410,253 -2.89(-1.93%)
Jan 08, 2024 147.01 149.86 145.00 149.86 2,213,949 -0.18(-0.12%)
Jan 05, 2024 150.86 151.68 148.78 150.04 1,719,826 +0.12(+0.08%)
Jan 04, 2024 154.97 155.50 149.63 149.92 1,886,305 -4.19(-2.72%)
Jan 03, 2024 151.72 154.79 150.44 154.10 1,445,699 +3.04(+2.01%)
Jan 02, 2024 150.64 152.61 150.40 151.06 1,455,454 +1.86(+1.24%)
Dec 29, 2023 150.09 150.44 148.86 149.21 2,357,011 -0.24(-0.16%)
Dec 28, 2023 151.51 151.72 149.39 149.45 1,212,516 -2.66(-1.75%)
Dec 27, 2023 152.98 153.69 151.41 152.10 947,423 -0.88(-0.57%)
Dec 26, 2023 151.65 153.93 151.65 152.98 1,079,800 +2.51(+1.67%)
Dec 22, 2023 151.57 152.32 150.07 150.47 1,308,176 +0.12(+0.08%)
Dec 21, 2023 150.52 150.78 148.71 150.34 1,343,330 +0.41(+0.28%)
Dec 20, 2023 151.17 153.40 149.77 149.93 1,643,694 -1.27(-0.84%)
Dec 19, 2023 149.66 151.47 149.01 151.20 1,641,006 +1.46(+0.98%)
Dec 18, 2023 150.59 151.87 149.74 149.74 1,957,609 +2.43(+1.65%)
Dec 15, 2023 146.89 148.17 145.15 147.31 4,223,713 -0.32(-0.22%)
Dec 14, 2023 145.33 148.30 145.16 147.63 2,652,751 +3.83(+2.66%)
Dec 13, 2023 142.48 144.08 141.78 143.80 1,906,060 +1.52(+1.07%)
Dec 12, 2023 142.65 143.29 141.26 142.28 2,496,868 -1.60(-1.11%)
Dec 11, 2023 142.85 144.56 142.70 143.88 2,070,978 +0.78(+0.54%)
Dec 08, 2023 142.62 144.71 142.39 143.10 1,658,932 +1.10(+0.77%)
Dec 07, 2023 142.33 143.09 140.97 142.00 2,334,071 +1.07(+0.76%)
Dec 06, 2023 143.11 143.45 140.18 140.93 3,434,274 -3.53(-2.44%)
Dec 05, 2023 148.37 148.64 144.37 144.46 1,915,416 -3.57(-2.41%)
Dec 04, 2023 146.94 148.26 146.35 148.03 1,426,989 -0.39(-0.27%)
Dec 01, 2023 148.46 150.83 147.84 148.43 1,407,251 -0.14(-0.09%)
Nov 30, 2023 149.28 151.51 145.41 148.56 2,501,306 +0.60(+0.40%)
Nov 29, 2023 148.59 149.02 147.22 147.96 1,072,105 -0.19(-0.13%)
Nov 28, 2023 148.56 149.82 147.72 148.16 1,108,228 -0.03(-0.02%)
Nov 27, 2023 147.96 148.53 146.78 148.19 1,280,588 -0.59(-0.39%)
Nov 24, 2023 148.64 150.34 148.58 148.77 571,429 +0.45(+0.31%)
Nov 22, 2023 145.26 148.77 144.31 148.32 1,417,140 -0.90(-0.60%)
Nov 21, 2023 149.36 149.71 147.75 149.22 1,172,182 -1.02(-0.68%)
Nov 20, 2023 151.08 152.23 149.71 150.24 1,477,355 +0.00(+0.00%)
Nov 17, 2023 148.19 151.48 147.68 150.24 2,269,045 +3.51(+2.39%)
Nov 16, 2023 148.93 149.09 143.04 146.72 3,219,155 -3.17(-2.11%)
Nov 15, 2023 149.53 151.93 149.53 149.89 1,855,880 +0.00(+0.00%)
Nov 14, 2023 149.78 150.44 148.91 149.89 2,567,338 +0.92(+0.62%)
Nov 13, 2023 148.81 150.07 148.18 148.97 1,368,465 +0.44(+0.30%)
Nov 10, 2023 148.48 149.42 146.79 148.52 1,797,081 +2.01(+1.37%)
Nov 09, 2023 147.51 149.06 146.34 146.52 1,895,441 -0.37(-0.25%)
Nov 08, 2023 148.37 150.25 146.13 146.88 2,599,965 -2.66(-1.78%)
Nov 07, 2023 148.63 150.75 144.63 149.54 3,264,112 -1.27(-0.84%)
Nov 06, 2023 152.95 153.58 149.83 150.81 2,031,647 -1.85(-1.21%)
Nov 03, 2023 153.95 154.48 151.50 152.66 1,374,285 -1.07(-0.70%)
Nov 02, 2023 149.15 153.96 148.42 153.73 1,721,583 +3.61(+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.