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

Diamondback Energy (NQ: FANG )

170.63 +1.77 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
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%)
Nov 01, 2022 143.88 144.66 141.66 142.65 1,972,424 +1.37(+0.97%)
Oct 31, 2022 136.53 142.88 136.35 141.28 2,283,246 +2.96(+2.14%)
Oct 28, 2022 140.11 140.85 134.70 138.32 2,230,071 +0.42(+0.31%)
Oct 27, 2022 142.56 142.65 137.60 137.90 2,691,708 -1.83(-1.31%)
Oct 26, 2022 138.68 141.63 138.05 139.73 1,932,450 +1.82(+1.32%)
Oct 25, 2022 137.47 139.22 136.46 137.91 1,918,958 +0.09(+0.07%)
Oct 24, 2022 136.06 140.12 135.58 137.82 2,255,013 +0.85(+0.62%)
Oct 21, 2022 132.30 137.07 131.79 136.98 2,765,049 +5.15(+3.91%)
Oct 20, 2022 133.01 133.96 130.91 131.82 1,938,538 +0.50(+0.38%)
Oct 19, 2022 127.17 132.31 127.17 131.32 2,311,088 +3.76(+2.95%)
Oct 18, 2022 127.19 128.39 124.62 127.56 1,828,543 +2.15(+1.71%)
Oct 17, 2022 127.96 129.99 125.03 125.41 2,140,781 +0.09(+0.07%)
Oct 14, 2022 129.78 131.89 125.08 125.32 3,579,413 -5.32(-4.07%)
Oct 13, 2022 124.97 132.64 124.60 130.65 2,934,967 +3.70(+2.91%)
Oct 12, 2022 125.10 128.27 123.24 126.95 3,301,909 +1.62(+1.29%)
Oct 11, 2022 122.67 127.62 122.33 125.33 2,896,697 -0.84(-0.67%)
Oct 10, 2022 126.84 129.69 124.13 126.18 1,924,552 -1.91(-1.49%)
Oct 07, 2022 128.15 129.57 126.15 128.08 2,314,127 +0.09(+0.07%)
Oct 06, 2022 124.23 128.74 124.11 127.99 2,693,018 +2.66(+2.12%)
Oct 05, 2022 121.15 126.31 121.14 125.33 3,694,561 +2.76(+2.25%)
Oct 04, 2022 120.04 123.05 117.99 122.57 2,726,723 +6.10(+5.23%)
Oct 03, 2022 113.67 117.80 112.97 116.47 2,797,007 +8.15(+7.52%)
Sep 30, 2022 107.25 109.42 106.10 108.33 2,228,667 -0.40(-0.37%)
Sep 29, 2022 106.55 109.03 104.27 108.73 1,918,973 +1.36(+1.26%)
Sep 28, 2022 102.73 108.17 102.33 107.37 2,799,712 +5.31(+5.21%)
Sep 27, 2022 102.27 103.91 100.48 102.06 3,574,917 +2.05(+2.05%)
Sep 26, 2022 102.66 104.14 99.79 100.01 2,834,918 -3.59(-3.46%)
Sep 23, 2022 108.85 108.93 102.21 103.60 3,954,967 -10.20(-8.96%)
Sep 22, 2022 118.50 119.15 113.75 113.79 1,745,346 -2.03(-1.76%)
Sep 21, 2022 120.21 120.82 115.77 115.83 2,188,962 -1.79(-1.52%)
Sep 20, 2022 116.81 118.50 114.61 117.61 2,619,494 -0.13(-0.11%)
Sep 19, 2022 113.95 119.20 113.76 117.74 2,209,752 -1.52(-1.27%)
Sep 16, 2022 119.21 119.78 115.78 119.26 6,112,031 -1.81(-1.49%)
Sep 15, 2022 122.64 124.24 120.77 121.07 2,182,859 -4.98(-3.95%)
Sep 14, 2022 123.16 126.91 122.89 126.05 2,389,349 +4.91(+4.05%)
Sep 13, 2022 122.16 126.16 120.65 121.14 2,156,829 -2.39(-1.94%)
Sep 12, 2022 123.94 125.62 122.58 123.53 2,292,296 +2.11(+1.74%)
Sep 09, 2022 121.81 122.72 120.50 121.42 1,927,384 +2.55(+2.14%)
Sep 08, 2022 118.42 119.23 116.88 118.87 1,838,845 +0.56(+0.47%)
Sep 07, 2022 116.78 119.29 116.06 118.32 2,476,451 -2.19(-1.82%)
Sep 06, 2022 122.56 123.18 119.25 120.51 3,095,110 +0.13(+0.10%)
Sep 02, 2022 121.17 122.28 118.92 120.39 1,953,527 +3.21(+2.74%)
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.