FANG: Diamondback Energy Inc.

As of Wednesday, December 11th, 2024

$ 163.90

+0.75 +0.46%

Open: 164.36
High: 164.80
Low: 162.54
Volume: 2,659,045
Previous Close on Tuesday, December 10th, 2024

$ 163.15

-3.97 -2.38%

Open: 167.72
High: 167.89
Low: 162.58
Volume: 2,298,558

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-11 164.36 164.80 162.54 163.90 2,659,045 +0.75 +0.46
2024-12-10 167.72 167.89 162.58 163.15 2,298,558 -3.97 -2.38
2024-12-09 169.52 169.98 166.73 167.12 1,739,255 +0.29 +0.17
2024-12-06 171.85 171.90 164.81 166.83 3,088,859 -5.85 -3.39
2024-12-05 171.45 174.13 171.45 172.68 2,079,460 +1.69 +0.99
2024-12-04 176.00 176.32 168.69 170.99 2,404,380 -4.77 -2.71
2024-12-03 178.04 178.27 174.33 175.76 1,804,289 -0.07 -0.04
2024-12-02 177.77 178.28 173.93 175.83 1,680,253 -1.76 -0.99
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 174.13
On 2024-12-05		 162.54
On 2024-12-11		 -7.09 -4.15 174.13
On 2024-12-05		 162.54
On 2024-12-11		 -6.66 166.74
10D 178.80
On 2024-11-27		 162.54
On 2024-12-11		 -12.07 -6.86 178.80
On 2024-11-27		 162.54
On 2024-12-11		 -9.09 171.00
20D 186.07
On 2024-11-22		 162.54
On 2024-12-11		 -16.01 -8.90 186.07
On 2024-11-22		 162.54
On 2024-12-11		 -12.65 175.91
WTD 169.98
On 2024-12-09		 162.54
On 2024-12-11		 -2.93 -1.76 169.98
On 2024-12-09		 162.54
On 2024-12-11		 -4.38 164.72
MTD 178.28
On 2024-12-02		 162.54
On 2024-12-11		 -13.69 -7.71 178.28
On 2024-12-02		 162.54
On 2024-12-11		 -8.83 169.53
As of Wednesday, December 11th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

168.64 -2.63 -1.54 7,466,785
KO

The Coca-Cola Company

62.64 -0.27 -0.43 32,588,368
PFE

Pfizer Inc.

25.23 -0.34 -1.33 39,503,759
VZ

Verizon Communications Inc.

41.99 -0.31 -0.73 13,769,177
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,148.56 -99.27 -0.22 510,036,558
DJTA

Dow Jones Transportation Average

16,845.43 -94.51 -0.56 146,566,941
SPX

S&P 500 Index

6,084.19 +49.28 +0.82
OEX

S&P 100 Index

2,971.92 +32.24 +1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,763.98 +395.80 +1.85
NYA

NYSE Composite Index

19,891.03 +9.14 +0.05
XAX

NYSE AMEX Composite Index

5,273.63 +80.00 +1.54
RUI

RUSSELL 1000 Index

3,342.37 +28.03 +0.85
RUT

Russell 2000 Index

2,394.16 +11.38 +0.48
RUA

Russell 3000 Index

3,488.85 +28.65 +0.83
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.59 +0.06 +0.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.90 +0.10 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.88 -0.10 -0.59
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,552.69 +171.48 +1.65
 
Recent
Ticker Last Chg %Chg Volume
FANG

Diamondback Energy Inc.

163.90 +0.75 +0.46 2,659,045