Diamondback Energy (NQ: FANG )

75.28 USD +0.02 (+0.03%)
Official Closing Price Updated: 7:29 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 74.39 75.19 73.13 73.49 2,509,267 -0.99(-1.33%)
Mar 30, 2021 73.49 75.72 72.62 74.48 1,567,561 +0.24(+0.32%)
Mar 29, 2021 74.70 75.84 72.69 74.24 1,857,230 -1.55(-2.05%)
Mar 26, 2021 76.66 77.36 73.47 75.79 2,158,100 +1.99(+2.70%)
Mar 25, 2021 72.10 74.36 69.53 73.80 3,058,760 -0.59(-0.79%)
Mar 24, 2021 74.28 77.40 74.22 74.39 2,554,869 +2.26(+3.13%)
Mar 23, 2021 72.19 75.28 71.35 72.13 3,743,865 -3.18(-4.22%)
Mar 22, 2021 76.05 76.69 74.17 75.31 2,663,210 -0.50(-0.66%)
Mar 19, 2021 75.51 79.03 74.26 75.81 9,425,400 +0.64(+0.85%)
Mar 18, 2021 80.36 81.60 74.56 75.17 3,538,702 -6.24(-7.66%)
Mar 17, 2021 81.13 82.96 79.01 81.41 2,594,064 -0.68(-0.83%)
Mar 16, 2021 82.00 83.00 79.45 82.09 5,632,061 -2.20(-2.61%)
Mar 15, 2021 82.52 84.41 81.64 84.29 2,132,571 +2.28(+2.78%)
Mar 12, 2021 83.49 84.88 81.68 82.01 2,146,300 -2.03(-2.42%)
Mar 11, 2021 82.30 85.97 81.42 84.04 2,353,948 +3.10(+3.83%)
Mar 10, 2021 81.05 82.75 78.79 80.94 2,815,351 -0.09(-0.11%)
Mar 09, 2021 83.00 83.61 79.93 81.03 3,555,926 -3.14(-3.73%)
Mar 08, 2021 86.90 87.75 81.82 84.17 3,194,024 -1.10(-1.29%)
Mar 05, 2021 84.00 88.75 82.58 85.27 6,585,400 +4.01(+4.93%)
Mar 04, 2021 75.53 82.86 75.51 81.26 5,751,204 +6.82(+9.16%)
Mar 03, 2021 72.07 78.03 72.07 74.44 3,670,200 +3.43(+4.83%)
Mar 02, 2021 73.09 74.14 69.89 71.01 2,592,314 -2.65(-3.60%)
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.