Diamondback Energy (NQ: FANG )

198.05 -2.72 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 67.85 67.97 65.26 66.01 2,436,267 -2.06(-3.03%)
Jul 29, 2021 69.01 69.15 67.31 68.08 1,727,556 -0.03(-0.05%)
Jul 28, 2021 67.46 69.04 66.77 68.11 3,216,836 +0.88(+1.31%)
Jul 27, 2021 67.61 68.20 66.48 67.23 2,121,619 -1.45(-2.12%)
Jul 26, 2021 66.97 69.69 66.85 68.68 2,356,067 +1.72(+2.57%)
Jul 23, 2021 68.38 68.38 65.93 66.96 2,265,690 -0.37(-0.55%)
Jul 22, 2021 67.74 67.95 65.81 67.33 1,861,225 -0.57(-0.84%)
Jul 21, 2021 64.83 68.78 64.83 67.91 3,491,403 +3.78(+5.90%)
Jul 20, 2021 62.18 65.26 61.52 64.12 3,271,273 +1.48(+2.36%)
Jul 19, 2021 63.53 65.29 61.07 62.64 5,499,135 -4.42(-6.60%)
Jul 16, 2021 70.67 70.96 66.77 67.07 2,295,420 -2.89(-4.14%)
Jul 15, 2021 71.17 72.42 69.13 69.96 3,487,644 -2.43(-3.36%)
Jul 14, 2021 77.71 78.21 71.94 72.39 2,592,075 -4.67(-6.06%)
Jul 13, 2021 76.89 78.00 75.49 77.06 1,414,196 +0.18(+0.23%)
Jul 12, 2021 75.38 77.38 74.38 76.88 1,639,515 +0.35(+0.46%)
Jul 09, 2021 76.52 77.67 75.32 76.53 2,143,041 +1.05(+1.39%)
Jul 08, 2021 73.36 76.28 73.05 75.48 3,563,792 +0.17(+0.23%)
Jul 07, 2021 78.10 79.30 74.29 75.31 4,350,663 -2.72(-3.49%)
Jul 06, 2021 84.10 84.40 77.86 78.03 3,885,199 -5.90(-7.03%)
Jul 02, 2021 83.67 84.78 82.81 83.93 2,071,888 -1.32(-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.