FANG: Diamondback Energy Inc.

As of Friday, December 1st, 2023

$ 154.27

-0.14 -0.09%

Open: 154.30
High: 156.77
Low: 153.66
Volume: 1,347,046
Previous Close on Thursday, November 30th, 2023

$ 154.41

+0.62 +0.40%

Open: 155.16
High: 157.48
Low: 151.13
Volume: 2,397,649

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-01 154.30 156.77 153.66 154.27 1,347,046 -0.14 -0.09
2023-11-30 155.16 157.48 151.13 154.41 2,397,649 +0.62 +0.40
2023-11-29 154.44 154.89 153.02 153.79 1,031,480 -0.20 -0.13
2023-11-28 154.41 155.72 153.54 153.99 1,060,966 -0.03 -0.02
2023-11-27 153.79 154.38 152.56 154.02 1,231,486 -0.67 -0.43
2023-11-24 154.49 156.26 154.43 154.69 545,675 +0.53 +0.34
2023-11-22 150.98 154.63 149.99 154.16 1,356,992 -0.93 -0.60
2023-11-21 155.24 155.60 153.57 155.09 1,127,737 -1.06 -0.68
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 157.48
On 2023-11-30		 151.13
On 2023-11-30		 -0.42 -0.27 157.48
On 2023-11-30		 153.66
On 2023-12-01		 -2.43 154.10
10D 158.23
On 2023-11-20		 149.99
On 2023-11-22		 1.77 1.16 158.23
On 2023-11-20		 149.99
On 2023-11-22		 -5.21 154.67
20D 163.48
On 2023-11-02		 148.67
On 2023-11-16		 -5.14 -3.22 163.48
On 2023-11-02		 148.67
On 2023-11-16		 -9.06 156.19
WTD 157.48
On 2023-11-30		 151.13
On 2023-11-30		 -0.42 -0.27 157.48
On 2023-11-30		 153.66
On 2023-12-01		 -2.43 154.10
MTD 156.77
On 2023-12-01		 153.66
On 2023-12-01		 -0.14 -0.09 -- -- -- 154.27
As of Friday, December 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

122.50 +0.70 +0.57 4,512,372
KO

The Coca-Cola Company

58.64 +0.20 +0.34 14,834,064
PFE

Pfizer Inc.

28.91 -1.56 -5.12 103,242,142
VZ

Verizon Communications Inc.

38.58 +0.25 +0.65 20,228,664
VIX

CBOE Volatility Index

12.63 -0.29 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,245.50 +294.61 +0.82 321,372,015
DJTA

Dow Jones Transportation Average

15,463.76 +445.25 +2.96 122,415,435
SPX

S&P 500 Index

4,594.63 +26.83 +0.59
OEX

S&P 100 Index

2,159.78 +5.14 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

15,997.58 +49.71 +0.31
NYA

NYSE Composite Index

16,263.75 +174.91 +1.09
XAX

NYSE AMEX Composite Index

4,685.93 +36.37 +0.78
RUI

RUSSELL 1000 Index

2,520.16 +18.46 +0.74
RUT

Russell 2000 Index

1,862.64 +53.62 +2.96
RUA

Russell 3000 Index

2,635.08 +22.21 +0.85
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.63 -0.29