Diamondback Energy (NQ: FANG )

178.12 -1.65 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 67.05 67.16 64.48 65.23 2,465,636 -2.04(-3.03%)
Jul 29, 2021 68.19 68.33 66.51 67.27 1,748,382 -0.03(-0.05%)
Jul 28, 2021 66.66 68.22 65.97 67.30 3,255,615 +0.87(+1.31%)
Jul 27, 2021 66.81 67.39 65.69 66.43 2,147,195 -1.44(-2.12%)
Jul 26, 2021 66.17 68.86 66.06 67.87 2,384,469 +1.70(+2.57%)
Jul 23, 2021 67.57 67.57 65.14 66.17 2,293,003 -0.36(-0.55%)
Jul 22, 2021 66.94 67.14 65.02 66.53 1,883,662 -0.57(-0.84%)
Jul 21, 2021 64.06 67.96 64.06 67.10 3,533,492 +3.74(+5.90%)
Jul 20, 2021 61.44 64.48 60.79 63.36 3,310,708 +1.46(+2.36%)
Jul 19, 2021 62.77 64.51 60.34 61.90 5,565,427 -4.37(-6.60%)
Jul 16, 2021 69.83 70.12 65.97 66.27 2,323,091 -2.86(-4.14%)
Jul 15, 2021 70.32 71.56 68.31 69.13 3,529,688 -2.40(-3.36%)
Jul 14, 2021 76.79 77.28 71.09 71.53 2,623,322 -4.62(-6.06%)
Jul 13, 2021 75.98 77.07 74.59 76.14 1,431,244 +0.18(+0.23%)
Jul 12, 2021 74.48 76.46 73.50 75.97 1,659,279 +0.35(+0.46%)
Jul 09, 2021 75.61 76.75 74.42 75.62 2,168,876 +1.04(+1.39%)
Jul 08, 2021 72.48 75.38 72.18 74.58 3,606,754 +0.17(+0.23%)
Jul 07, 2021 77.17 78.35 73.41 74.41 4,403,110 -2.69(-3.49%)
Jul 06, 2021 83.10 83.39 76.93 77.10 3,932,035 -5.83(-7.03%)
Jul 02, 2021 82.67 83.77 81.82 82.93 2,096,865 -1.30(-1.55%)
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.