Diamondback Energy (NQ: FANG )

198.17 +1.64 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 80.84 82.48 80.04 81.15 2,441,808 +1.10(+1.37%)
Jun 29, 2021 80.66 82.31 79.50 80.06 1,978,893 +0.13(+0.16%)
Jun 28, 2021 82.57 82.93 79.42 79.93 2,707,758 -3.32(-3.99%)
Jun 25, 2021 81.92 83.53 80.87 83.25 5,662,398 +1.78(+2.19%)
Jun 24, 2021 78.89 81.65 78.75 81.47 2,038,639 +2.02(+2.55%)
Jun 23, 2021 79.83 82.79 79.36 79.44 2,686,018 +0.50(+0.64%)
Jun 22, 2021 78.20 79.23 76.62 78.94 2,339,563 -0.15(-0.19%)
Jun 21, 2021 74.88 79.79 74.78 79.09 3,165,723 +4.60(+6.17%)
Jun 18, 2021 73.12 75.40 72.78 74.49 4,948,220 -0.61(-0.82%)
Jun 17, 2021 77.75 78.87 72.73 75.10 3,251,117 -3.01(-3.85%)
Jun 16, 2021 77.85 79.30 76.82 78.11 1,934,786 -0.41(-0.53%)
Jun 15, 2021 75.40 78.78 75.23 78.53 3,143,631 +3.81(+5.10%)
Jun 14, 2021 76.46 77.45 73.80 74.71 1,765,793 -0.72(-0.95%)
Jun 11, 2021 75.33 76.45 74.95 75.43 1,627,616 +0.24(+0.32%)
Jun 10, 2021 78.06 78.44 74.30 75.19 2,048,921 -1.12(-1.46%)
Jun 09, 2021 77.90 79.62 75.93 76.31 3,230,226 -1.18(-1.52%)
Jun 08, 2021 75.35 77.95 73.56 77.48 3,106,747 +2.12(+2.81%)
Jun 07, 2021 74.60 75.93 74.12 75.36 1,468,932 +1.18(+1.60%)
Jun 04, 2021 75.47 75.96 72.63 74.18 2,654,571 -0.61(-0.81%)
Jun 03, 2021 74.32 75.67 73.12 74.78 2,409,820 +0.07(+0.09%)
Jun 02, 2021 75.41 76.99 73.51 74.71 3,129,106 -0.15(-0.20%)
Jun 01, 2021 71.64 75.06 71.22 74.86 4,846,719 +5.65(+8.17%)
May 28, 2021 69.04 69.36 67.89 69.21 1,575,209 +0.63(+0.92%)
May 27, 2021 68.25 69.36 67.51 68.58 2,014,608 +0.91(+1.34%)
May 26, 2021 65.24 67.90 64.96 67.67 2,760,189 +2.43(+3.72%)
May 25, 2021 66.94 67.32 65.11 65.24 1,776,295 -1.57(-2.35%)
May 24, 2021 66.40 67.16 65.12 66.81 2,688,882 +0.85(+1.28%)
May 21, 2021 67.33 68.51 65.60 65.97 3,110,484 -0.18(-0.27%)
May 20, 2021 67.20 67.21 64.48 66.15 3,108,256 -1.20(-1.78%)
May 19, 2021 66.76 68.31 65.22 67.35 3,138,625 -1.80(-2.60%)
May 18, 2021 69.72 70.18 68.02 69.15 2,387,794 -0.31(-0.45%)
May 17, 2021 67.77 69.60 67.21 69.46 2,709,196 +1.43(+2.11%)
May 14, 2021 67.15 68.54 66.30 68.02 2,977,779 +2.16(+3.28%)
May 13, 2021 67.42 69.70 64.91 65.86 3,506,210 -2.84(-4.13%)
May 12, 2021 69.64 74.21 68.07 68.70 4,297,774 +0.07(+0.10%)
May 11, 2021 68.49 70.36 66.46 68.63 2,939,209 -2.55(-3.58%)
May 10, 2021 73.50 74.98 70.73 71.18 2,366,548 -1.25(-1.72%)
May 07, 2021 69.32 72.65 68.93 72.42 2,437,438 +1.69(+2.38%)
May 06, 2021 71.74 71.84 68.66 70.74 2,805,190 -0.75(-1.05%)
May 05, 2021 68.86 74.05 67.73 71.49 5,424,025 +3.37(+4.95%)
May 04, 2021 72.10 72.66 67.35 68.11 5,396,316 -4.06(-5.62%)
May 03, 2021 71.79 72.71 70.53 72.17 2,311,423 +1.88(+2.68%)
Apr 30, 2021 71.62 73.18 69.97 70.29 1,997,621 -2.24(-3.09%)
Apr 29, 2021 73.10 75.34 71.87 72.53 2,445,478 +0.57(+0.79%)
Apr 28, 2021 68.76 72.74 68.65 71.97 3,245,002 +3.75(+5.50%)
Apr 27, 2021 66.72 68.46 66.48 68.22 1,513,965 +1.60(+2.40%)
Apr 26, 2021 64.97 67.31 64.97 66.62 1,385,867 +1.14(+1.75%)
Apr 23, 2021 65.26 65.96 64.29 65.47 1,334,848 +0.73(+1.13%)
Apr 22, 2021 65.00 65.49 63.34 64.74 1,503,081 +0.02(+0.03%)
Apr 21, 2021 62.96 65.22 62.21 64.73 1,968,473 +0.85(+1.33%)
Apr 20, 2021 66.44 66.45 62.88 63.87 3,149,564 -2.92(-4.38%)
Apr 19, 2021 67.08 68.72 66.26 66.80 2,040,017 +0.11(+0.17%)
Apr 16, 2021 68.41 68.71 66.59 66.69 1,846,811 -1.32(-1.95%)
Apr 15, 2021 68.08 68.77 67.02 68.01 2,112,591 -1.08(-1.57%)
Apr 14, 2021 66.11 70.02 66.11 69.09 3,442,901 +3.94(+6.05%)
Apr 13, 2021 64.24 66.10 63.65 65.16 2,257,552 +1.62(+2.54%)
Apr 12, 2021 64.97 65.87 62.98 63.54 1,897,870 -0.79(-1.23%)
Apr 09, 2021 65.10 65.83 63.68 64.33 2,120,641 -0.34(-0.53%)
Apr 08, 2021 65.03 65.04 63.28 64.67 3,785,598 -0.95(-1.45%)
Apr 07, 2021 64.53 66.15 64.39 65.63 2,437,231 +0.73(+1.13%)
Apr 06, 2021 65.79 67.89 64.72 64.90 2,944,692 +0.05(+0.08%)
Apr 05, 2021 69.58 69.66 64.64 64.85 4,496,901 -5.01(-7.17%)
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.