Diamondback Energy (NQ: FANG )

80.34 USD UNCHANGED
Streaming Delayed Price Updated: 5:17 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 24.63 27.28 24.33 26.20 5,978,581 +2.61(+11.06%)
Mar 30, 2020 22.76 23.89 22.00 23.59 4,626,985 -0.28(-1.17%)
Mar 27, 2020 24.78 24.83 23.30 23.87 3,532,600 -2.08(-8.02%)
Mar 26, 2020 24.16 26.82 23.97 25.95 5,158,131 +1.78(+7.36%)
Mar 25, 2020 24.60 25.97 22.17 24.17 5,472,391 +0.05(+0.21%)
Mar 24, 2020 22.25 24.68 22.08 24.12 6,281,765 +3.75(+18.41%)
Mar 23, 2020 18.69 21.49 17.49 20.37 6,729,205 +1.78(+9.58%)
Mar 20, 2020 19.34 20.81 17.51 18.59 8,185,900 -0.10(-0.54%)
Mar 19, 2020 15.88 19.36 15.27 18.69 7,576,091 +3.13(+20.12%)
Mar 18, 2020 18.38 18.91 14.55 15.56 7,654,500 -4.67(-23.08%)
Mar 17, 2020 23.68 24.00 19.92 20.23 6,334,841 -3.26(-13.88%)
Mar 16, 2020 22.83 27.28 20.24 23.49 5,636,287 -3.70(-13.61%)
Mar 13, 2020 27.87 28.18 25.35 27.19 6,709,800 +1.57(+6.13%)
Mar 12, 2020 23.66 26.49 22.56 25.62 7,646,475 -0.58(-2.21%)
Mar 11, 2020 28.31 28.31 25.01 26.20 8,119,926 -3.30(-11.19%)
Mar 10, 2020 30.00 31.88 25.99 29.50 11,247,674 +2.62(+9.75%)
Mar 09, 2020 29.06 29.50 23.37 26.88 19,428,613 -21.68(-44.65%)
Mar 06, 2020 55.55 55.93 47.50 48.56 6,880,500 -9.65(-16.58%)
Mar 05, 2020 60.15 60.26 57.17 58.21 2,459,342 -2.86(-4.68%)
Mar 04, 2020 62.48 62.61 59.75 61.07 2,452,187 -0.69(-1.12%)
Mar 03, 2020 62.10 64.24 61.06 61.76 3,101,195 -0.38(-0.61%)
Mar 02, 2020 62.75 62.78 59.61 62.14 3,283,820 +0.14(+0.23%)
Feb 28, 2020 57.13 62.13 57.00 62.00 4,762,400 +2.52(+4.24%)
Feb 27, 2020 60.43 62.53 57.63 59.48 4,305,975 -3.66(-5.80%)
Feb 26, 2020 67.21 67.71 63.09 63.14 3,366,524 -4.02(-5.99%)
Feb 25, 2020 71.36 71.65 66.39 67.16 3,400,044 -3.92(-5.51%)
Feb 24, 2020 73.20 73.31 70.36 71.08 2,521,797 -5.32(-6.96%)
Feb 21, 2020 77.31 77.31 75.53 76.40 2,015,300 -2.08(-2.65%)
Feb 20, 2020 80.40 81.59 78.25 78.48 2,428,089 -0.81(-1.02%)
Feb 19, 2020 77.37 79.97 77.20 79.29 4,356,888 +4.73(+6.34%)
Feb 18, 2020 74.51 75.57 73.88 74.56 2,283,485 -0.41(-0.55%)
Feb 14, 2020 75.00 75.26 73.92 74.97 2,084,200 +0.43(+0.58%)
Feb 13, 2020 74.24 74.93 73.70 74.54 2,526,561 +0.19(+0.26%)
Feb 12, 2020 72.87 75.08 72.87 74.35 1,999,257 +1.84(+2.54%)
Feb 11, 2020 73.13 73.47 72.08 72.51 1,897,457 +0.51(+0.71%)
Feb 10, 2020 73.28 73.78 71.72 72.00 3,972,074 -2.24(-3.02%)
Feb 07, 2020 75.31 75.68 73.82 74.24 1,549,500 -1.99(-2.61%)
Feb 06, 2020 77.67 77.84 75.72 76.23 1,309,589 -1.17(-1.51%)
Feb 05, 2020 74.95 78.35 74.68 77.40 2,995,672 +4.18(+5.71%)
Feb 04, 2020 74.56 75.16 72.99 73.22 2,249,237 +0.14(+0.19%)
Feb 03, 2020 74.20 74.51 72.50 73.08 2,568,518 -1.32(-1.77%)
Jan 31, 2020 75.50 75.82 73.55 74.40 2,437,800 -2.09(-2.73%)
Jan 30, 2020 76.26 77.14 74.37 76.49 3,936,608 -1.08(-1.39%)
Jan 29, 2020 79.95 80.50 77.52 77.57 1,379,411 -1.55(-1.96%)
Jan 28, 2020 80.25 80.41 78.71 79.12 2,815,116 -0.25(-0.31%)
Jan 27, 2020 81.19 81.50 79.17 79.37 2,338,584 -3.47(-4.19%)
Jan 24, 2020 84.01 84.01 81.87 82.84 1,608,400 -1.86(-2.20%)
Jan 23, 2020 84.82 86.18 83.01 84.70 2,058,302 -0.79(-0.92%)
Jan 22, 2020 87.87 88.07 85.28 85.49 2,112,163 -2.83(-3.20%)
Jan 21, 2020 89.42 89.68 87.51 88.32 2,215,830 -1.22(-1.36%)
Jan 17, 2020 90.89 91.65 89.31 89.54 1,930,300 -1.20(-1.32%)
Jan 16, 2020 91.71 92.74 90.42 90.74 1,586,895 -0.57(-0.62%)
Jan 15, 2020 90.77 91.72 89.57 91.31 1,538,669 +0.05(+0.05%)
Jan 14, 2020 90.57 91.76 89.91 91.26 2,048,519 +0.78(+0.86%)
Jan 13, 2020 91.99 92.11 90.32 90.48 2,451,751 -1.78(-1.93%)
Jan 10, 2020 93.68 93.68 91.91 92.26 1,684,500 -1.89(-2.01%)
Jan 09, 2020 93.29 94.64 92.03 94.15 1,458,923 +0.82(+0.88%)
Jan 08, 2020 96.48 96.92 92.61 93.33 1,991,108 -3.09(-3.20%)
Jan 07, 2020 94.65 96.54 94.65 96.42 2,196,930 +1.52(+1.60%)
Jan 06, 2020 95.66 95.91 93.97 94.90 2,018,746 +0.49(+0.52%)
Jan 03, 2020 95.00 95.75 93.43 94.41 2,168,700 +1.76(+1.90%)
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.