FANG: Diamondback Energy Inc.

As of Thursday, June 8th, 2023

$ 133.34

-0.84 -0.63%

Open: 134.18
High: 134.64
Low: 131.34
Volume: 1,307,523
Previous Close on Wednesday, June 7th, 2023

$ 134.18

+3.22 +2.46%

Open: 131.83
High: 135.36
Low: 131.77
Volume: 1,909,724

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-08 134.18 134.64 131.34 133.34 1,307,523 -0.84 -0.63
2023-06-07 131.83 135.36 131.77 134.18 1,909,724 +3.22 +2.46
2023-06-06 128.00 131.59 128.00 130.96 1,136,044 +0.64 +0.49
2023-06-05 134.40 134.75 130.27 130.32 1,648,762 -1.03 -0.78
2023-06-02 130.46 132.16 129.15 131.35 2,125,360 +3.25 +2.54
2023-06-01 127.50 130.45 126.19 128.10 1,376,788 +0.95 +0.75
2023-05-31 127.05 128.32 126.01 127.15 2,306,671 -2.34 -1.81
2023-05-30 129.15 129.70 127.78 129.49 1,580,657 -1.50 -1.15
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 135.36
On 2023-06-07		 128.00
On 2023-06-06		 5.24 4.09 134.75
On 2023-06-05		 128.00
On 2023-06-06		 -5.01 132.03
10D 135.36
On 2023-06-07		 126.01
On 2023-05-31		 -1.04 -0.77 134.75
On 2023-06-05		 128.00
On 2023-06-06		 -5.01 130.69
20D 135.36
On 2023-06-07		 124.83
On 2023-05-16		 2.85 2.18 135.11
On 2023-05-24		 126.01
On 2023-05-31		 -6.73 130.13
WTD 135.36
On 2023-06-07		 128.00
On 2023-06-06		 1.99 1.52 134.75
On 2023-06-05		 128.00
On 2023-06-06		 -5.01 132.20
MTD 135.36
On 2023-06-07		 126.19
On 2023-06-01		 6.19 4.87 134.75
On 2023-06-05		 128.00
On 2023-06-06		 -5.01 131.38
As of Thursday, June 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

106.07 -0.01 -0.01 3,553,886
KO

The Coca-Cola Company

60.37 +0.15 +0.25 15,573,586
PFE

Pfizer Inc.

39.09 +0.20 +0.51 17,343,245
VZ

Verizon Communications Inc.

35.43 +0.17 +0.48 17,703,012
VIX

CBOE Volatility Index

13.65 -0.29 -2.08 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,833.61 +168.59 +0.50 269,168,479
DJTA

Dow Jones Transportation Average

14,401.16 -5.08 -0.04 75,960,404
SPX

S&P 500 Index

4,293.93 +26.41 +0.62 2,223,745,345
OEX

S&P 100 Index

2,001.70 +16.84 +0.85 0
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,484.54 +181.26 +1.27 975,271,191
NYA

NYSE Composite Index

15,502.64 +33.01 +0.21 0
XAX

NYSE AMEX Composite Index

4,117.70 +20.49 +0.50 0
RUI

RUSSELL 1000 Index

2,351.97 +13.45 +0.58 0
RUT

Russell 2000 Index

1,880.78 -7.67 -0.41 0
RUA

Russell 3000 Index

2,469.75 +12.75 +0.52 0
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.65