Diamondback Energy (NQ: FANG )

197.72 +1.19 (+0.61%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 92.66 96.66 92.47 93.19 18,278,452 -2.79(-2.91%)
Nov 29, 2021 97.54 101.07 94.62 95.98 4,853,760 +2.14(+2.28%)
Nov 26, 2021 91.94 94.59 89.45 93.84 3,582,945 -5.87(-5.88%)
Nov 24, 2021 94.86 100.35 94.73 99.71 2,478,152 +3.50(+3.64%)
Nov 23, 2021 94.82 97.17 94.45 96.21 3,235,254 +3.39(+3.66%)
Nov 22, 2021 89.32 94.35 89.27 92.82 3,195,664 +3.61(+4.05%)
Nov 19, 2021 91.30 92.36 87.99 89.21 5,482,968 -5.06(-5.36%)
Nov 18, 2021 93.86 96.33 94.04 94.26 2,180,124 +0.63(+0.67%)
Nov 17, 2021 94.59 97.13 93.08 93.63 2,675,392 -2.57(-2.67%)
Nov 16, 2021 97.79 98.44 95.76 96.20 2,263,638 -0.86(-0.89%)
Nov 15, 2021 95.82 97.68 93.21 97.07 1,954,888 +1.07(+1.11%)
Nov 12, 2021 94.50 96.89 94.03 96.00 2,103,049 +1.03(+1.08%)
Nov 11, 2021 93.93 96.00 93.91 94.97 1,888,658 +1.41(+1.50%)
Nov 10, 2021 98.13 93.56 3,041,563 -5.09(-5.16%)
Nov 09, 2021 100.41 101.41 96.65 98.65 2,685,661 -1.94(-1.93%)
Nov 08, 2021 100.21 102.33 99.84 100.59 2,485,445 +1.67(+1.69%)
Nov 05, 2021 99.46 100.32 97.85 98.92 2,151,168 +0.86(+0.88%)
Nov 04, 2021 99.51 101.18 96.43 98.06 3,055,416 +0.86(+0.89%)
Nov 03, 2021 98.57 100.18 96.07 97.20 3,074,561 -2.30(-2.31%)
Nov 02, 2021 95.41 100.94 94.28 99.50 4,871,857 +2.47(+2.54%)
Nov 01, 2021 95.47 97.47 96.10 97.03 4,590,292 +3.84(+4.12%)
Oct 29, 2021 94.76 95.03 91.69 93.19 2,482,910 -1.58(-1.67%)
Oct 28, 2021 92.72 94.81 92.54 94.77 1,938,217 +1.24(+1.33%)
Oct 27, 2021 95.19 97.04 93.35 93.52 2,392,454 -3.57(-3.68%)
Oct 26, 2021 96.05 97.10 2,186,383 +1.98(+2.08%)
Oct 25, 2021 96.72 95.12 3,266,656 +0.07(+0.07%)
Oct 22, 2021 95.52 96.60 94.39 95.05 2,507,071 +0.35(+0.37%)
Oct 21, 2021 96.01 96.38 93.68 94.70 1,763,299 -1.93(-2.00%)
Oct 20, 2021 94.76 96.92 94.33 96.63 1,915,954 +0.18(+0.19%)
Oct 19, 2021 95.42 96.81 94.25 96.45 1,939,523 +1.44(+1.52%)
Oct 18, 2021 96.50 99.74 94.32 95.00 4,173,957 +0.87(+0.92%)
Oct 15, 2021 95.77 96.32 93.87 94.13 2,753,979 -0.48(-0.51%)
Oct 14, 2021 95.63 96.18 92.34 94.61 2,677,243 +0.56(+0.59%)
Oct 13, 2021 93.43 95.30 91.14 94.06 3,369,073 -1.57(-1.65%)
Oct 12, 2021 96.15 98.25 94.10 95.63 2,828,151 -0.63(-0.66%)
Oct 11, 2021 97.39 99.19 95.73 96.26 3,741,147 +0.71(+0.75%)
Oct 08, 2021 92.62 96.06 92.36 95.55 3,630,710 +4.22(+4.62%)
Oct 07, 2021 90.60 91.92 89.20 91.33 2,483,166 +0.83(+0.91%)
Oct 06, 2021 87.47 90.93 87.08 90.51 3,452,601 -0.04(-0.05%)
Oct 05, 2021 91.28 93.50 88.84 90.55 4,766,324 +0.68(+0.75%)
Oct 04, 2021 87.32 91.22 86.11 89.87 5,246,598 +3.93(+4.57%)
Oct 01, 2021 82.82 86.03 82.42 85.94 3,194,462 +3.64(+4.43%)
Sep 30, 2021 83.08 84.93 82.14 82.30 3,441,062 -1.20(-1.44%)
Sep 29, 2021 81.99 84.28 81.77 83.50 2,760,332 +0.93(+1.13%)
Sep 28, 2021 84.33 84.70 81.19 82.57 3,943,789 -0.43(-0.52%)
Sep 27, 2021 79.58 83.21 79.57 83.01 4,474,647 +5.88(+7.62%)
Sep 24, 2021 75.83 79.00 75.42 77.13 2,743,866 +0.75(+0.98%)
Sep 23, 2021 73.63 77.16 73.43 76.38 2,912,108 +3.03(+4.12%)
Sep 22, 2021 71.16 74.11 71.12 73.36 3,296,083 +3.77(+5.42%)
Sep 21, 2021 69.83 70.44 67.93 69.58 2,468,306 +0.81(+1.18%)
Sep 20, 2021 68.49 70.28 67.12 68.77 3,686,319 -3.05(-4.25%)
Sep 17, 2021 72.14 73.33 71.29 71.83 7,750,117 +2.22(+3.18%)
Sep 16, 2021 70.37 70.45 68.61 69.61 2,291,269 -1.31(-1.85%)
Sep 15, 2021 67.50 71.26 67.28 70.92 4,102,070 +5.09(+7.74%)
Sep 14, 2021 68.54 68.58 65.24 65.83 2,227,888 -1.81(-2.67%)
Sep 13, 2021 66.21 68.64 66.21 67.64 2,435,494 +2.40(+3.68%)
Sep 10, 2021 67.27 67.28 65.13 65.24 1,594,889 -0.54(-0.82%)
Sep 09, 2021 64.39 67.31 63.73 65.78 2,097,888 +0.83(+1.29%)
Sep 08, 2021 65.93 66.87 64.29 64.94 2,185,529 -0.20(-0.31%)
Sep 07, 2021 65.42 66.70 64.31 65.14 2,492,683 -0.55(-0.83%)
Sep 03, 2021 66.44 66.85 64.92 65.69 1,923,641 -0.88(-1.32%)
Sep 02, 2021 65.42 67.98 65.17 66.57 2,786,936 +2.10(+3.25%)
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.