Diamondback Energy (NQ: FANG )

181.63 +3.51 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 90.65 92.53 90.10 92.13 1,514,696 +0.46(+0.50%)
Dec 30, 2021 92.87 93.89 91.55 91.67 1,437,593 -1.20(-1.29%)
Dec 29, 2021 93.92 95.01 92.70 92.87 1,469,474 -1.24(-1.32%)
Dec 28, 2021 95.35 95.96 93.18 94.11 1,648,657 -0.84(-0.88%)
Dec 27, 2021 90.49 95.01 88.94 94.94 2,414,577 +4.44(+4.91%)
Dec 23, 2021 90.55 91.75 89.90 90.50 1,919,868 +0.21(+0.24%)
Dec 22, 2021 88.69 91.42 87.97 90.29 2,068,103 +0.67(+0.75%)
Dec 21, 2021 86.63 89.97 86.18 89.61 2,507,979 +4.94(+5.83%)
Dec 20, 2021 83.38 84.57 81.17 84.67 3,230,205 -2.83(-3.23%)
Dec 17, 2021 88.56 89.53 85.98 87.50 5,869,946 -2.45(-2.73%)
Dec 16, 2021 90.19 92.49 89.52 89.95 3,091,827 +1.32(+1.49%)
Dec 15, 2021 89.32 89.32 84.60 88.63 4,320,414 -0.27(-0.31%)
Dec 14, 2021 89.39 91.88 88.46 88.90 3,235,132 -2.17(-2.38%)
Dec 13, 2021 93.87 94.75 90.17 91.07 2,353,910 -3.70(-3.91%)
Dec 10, 2021 95.34 95.89 92.05 94.77 2,271,888 +0.52(+0.56%)
Dec 09, 2021 96.01 96.90 93.81 94.25 2,260,531 -2.82(-2.90%)
Dec 08, 2021 99.18 99.63 96.61 97.07 2,697,670 -1.67(-1.70%)
Dec 07, 2021 94.11 99.84 93.93 98.74 3,457,818 +6.04(+6.51%)
Dec 06, 2021 92.38 93.74 90.17 92.71 2,255,843 +2.39(+2.65%)
Dec 03, 2021 92.41 93.28 88.55 90.32 2,923,143 -0.60(-0.66%)
Dec 02, 2021 86.73 91.99 85.02 90.92 3,381,383 +2.93(+3.33%)
Dec 01, 2021 93.57 93.87 87.91 87.99 4,776,599 -3.19(-3.49%)
Nov 30, 2021 90.66 94.57 90.47 91.17 18,682,110 -2.73(-2.91%)
Nov 29, 2021 95.43 98.89 92.58 93.91 4,960,950 +2.09(+2.28%)
Nov 26, 2021 89.95 92.55 87.52 91.82 3,662,070 -5.74(-5.88%)
Nov 24, 2021 92.82 98.18 92.69 97.56 2,532,879 +3.43(+3.64%)
Nov 23, 2021 92.77 95.07 92.41 94.13 3,306,701 +3.32(+3.66%)
Nov 22, 2021 87.39 92.31 87.34 90.81 3,266,236 +3.53(+4.05%)
Nov 19, 2021 89.33 90.37 86.09 87.28 5,604,053 -4.95(-5.36%)
Nov 18, 2021 91.83 94.25 92.00 92.23 2,228,270 +0.62(+0.67%)
Nov 17, 2021 92.55 95.03 91.07 91.61 2,734,475 -2.51(-2.67%)
Nov 16, 2021 95.68 96.32 93.69 94.12 2,313,628 -0.85(-0.89%)
Nov 15, 2021 93.75 95.57 91.20 94.97 1,998,059 +1.04(+1.11%)
Nov 12, 2021 92.46 94.79 92.00 93.93 2,149,493 +1.01(+1.08%)
Nov 11, 2021 91.90 93.93 91.88 92.92 1,930,367 +1.38(+1.50%)
Nov 10, 2021 96.01 91.54 3,108,732 -4.98(-5.16%)
Nov 09, 2021 98.24 99.22 94.56 96.52 2,744,971 -1.90(-1.93%)
Nov 08, 2021 98.04 100.12 97.69 98.42 2,540,334 +1.63(+1.69%)
Nov 05, 2021 97.31 98.16 95.74 96.79 2,198,674 +0.84(+0.88%)
Nov 04, 2021 97.36 99.00 94.34 95.94 3,122,892 +0.84(+0.89%)
Nov 03, 2021 96.44 98.02 94.00 95.10 3,142,460 -2.25(-2.31%)
Nov 02, 2021 93.35 98.76 92.24 97.35 4,979,447 +2.42(+2.54%)
Nov 01, 2021 93.41 95.37 94.03 94.93 4,691,663 +3.76(+4.12%)
Oct 29, 2021 92.71 92.98 89.71 91.17 2,537,742 -1.55(-1.67%)
Oct 28, 2021 90.71 92.76 90.54 92.72 1,981,020 +1.22(+1.33%)
Oct 27, 2021 93.14 94.94 91.33 91.50 2,445,289 -3.50(-3.68%)
Oct 26, 2021 93.97 95.00 2,234,667 +1.94(+2.08%)
Oct 25, 2021 94.63 93.06 3,338,797 +0.07(+0.07%)
Oct 22, 2021 93.46 94.51 92.35 92.99 2,562,437 +0.34(+0.37%)
Oct 21, 2021 93.94 94.29 91.66 92.65 1,802,239 -1.89(-2.00%)
Oct 20, 2021 92.71 94.82 92.29 94.54 1,958,266 +0.18(+0.19%)
Oct 19, 2021 93.36 94.72 92.22 94.36 1,982,356 +1.41(+1.52%)
Oct 18, 2021 94.41 97.59 92.29 92.95 4,266,135 +0.85(+0.92%)
Oct 15, 2021 93.70 94.24 91.84 92.10 2,814,798 -0.47(-0.51%)
Oct 14, 2021 93.56 94.11 90.35 92.57 2,736,367 +0.54(+0.59%)
Oct 13, 2021 91.41 93.24 89.17 92.02 3,443,476 -1.54(-1.65%)
Oct 12, 2021 94.07 96.12 92.07 93.56 2,890,607 -0.62(-0.66%)
Oct 11, 2021 95.29 97.05 93.66 94.18 3,823,766 +0.70(+0.75%)
Oct 08, 2021 90.62 93.99 90.36 93.49 3,710,891 +4.13(+4.62%)
Oct 07, 2021 88.65 89.93 87.27 89.36 2,538,005 +0.81(+0.91%)
Oct 06, 2021 85.58 88.96 85.20 88.55 3,528,848 -0.04(-0.05%)
Oct 05, 2021 89.31 91.48 86.92 88.59 4,871,584 +0.66(+0.75%)
Oct 04, 2021 85.43 89.25 84.25 87.93 5,362,464 +3.84(+4.57%)
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.