Diamondback Energy (NQ: FANG )

197.24 +0.71 (+0.36%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 71.62 73.18 69.97 70.29 1,997,651 -2.24(-3.09%)
Apr 29, 2021 73.10 75.34 71.87 72.53 2,445,515 +0.57(+0.79%)
Apr 28, 2021 68.76 72.74 68.65 71.97 3,245,051 +3.75(+5.50%)
Apr 27, 2021 66.72 68.46 66.48 68.22 1,513,988 +1.60(+2.40%)
Apr 26, 2021 64.97 67.30 64.97 66.62 1,385,889 +1.14(+1.75%)
Apr 23, 2021 65.26 65.96 64.29 65.47 1,334,868 +0.73(+1.13%)
Apr 22, 2021 65.00 65.49 63.34 64.74 1,503,103 +0.02(+0.03%)
Apr 21, 2021 62.96 65.22 62.21 64.72 1,968,503 +0.85(+1.33%)
Apr 20, 2021 66.44 66.44 62.88 63.87 3,149,612 -2.92(-4.38%)
Apr 19, 2021 67.08 68.72 66.26 66.80 2,040,049 +0.11(+0.17%)
Apr 16, 2021 68.41 68.71 66.59 66.69 1,846,839 -1.32(-1.95%)
Apr 15, 2021 68.08 68.77 67.02 68.01 2,112,623 -1.08(-1.57%)
Apr 14, 2021 66.11 70.02 66.11 69.09 3,442,954 +3.94(+6.05%)
Apr 13, 2021 64.24 66.10 63.65 65.15 2,257,587 +1.62(+2.54%)
Apr 12, 2021 64.97 65.87 62.98 63.54 1,897,899 -0.79(-1.23%)
Apr 09, 2021 65.10 65.83 63.68 64.33 2,120,673 -0.34(-0.53%)
Apr 08, 2021 65.03 65.04 63.28 64.67 3,785,656 -0.95(-1.45%)
Apr 07, 2021 64.53 66.15 64.39 65.63 2,437,269 +0.73(+1.13%)
Apr 06, 2021 65.79 67.89 64.72 64.90 2,944,737 +0.05(+0.08%)
Apr 05, 2021 69.57 69.66 64.64 64.84 4,496,970 -5.01(-7.17%)
Apr 01, 2021 63.80 69.86 63.70 69.85 5,477,263 +6.65(+10.52%)
Mar 31, 2021 63.98 64.66 62.89 63.20 2,917,719 -0.85(-1.33%)
Mar 30, 2021 63.20 65.12 62.45 64.05 1,822,724 +0.21(+0.32%)
Mar 29, 2021 64.24 65.22 62.51 63.85 2,159,545 -1.33(-2.05%)
Mar 26, 2021 65.93 66.53 63.18 65.18 2,509,390 +1.71(+2.70%)
Mar 25, 2021 62.01 63.95 59.80 63.47 3,556,657 -0.51(-0.79%)
Mar 24, 2021 63.88 66.56 63.83 63.98 2,970,744 +1.94(+3.13%)
Mar 23, 2021 62.08 64.74 61.36 62.03 4,353,282 -2.73(-4.22%)
Mar 22, 2021 65.40 65.95 63.79 64.77 3,096,720 -0.43(-0.66%)
Mar 19, 2021 64.94 67.96 63.86 65.20 10,959,643 +0.55(+0.85%)
Mar 18, 2021 69.11 70.18 64.12 64.65 4,114,723 -5.37(-7.66%)
Mar 17, 2021 69.77 71.35 67.95 70.01 3,016,319 -0.58(-0.83%)
Mar 16, 2021 70.52 71.38 68.33 70.60 6,548,834 -1.89(-2.61%)
Mar 15, 2021 70.97 72.59 70.21 72.49 2,479,705 +1.96(+2.78%)
Mar 12, 2021 71.80 73.00 70.25 70.53 2,495,669 -1.75(-2.42%)
Mar 11, 2021 70.78 73.94 70.02 72.28 2,737,117 +2.67(+3.83%)
Mar 10, 2021 69.70 71.17 67.76 69.61 3,273,627 -0.08(-0.11%)
Mar 09, 2021 71.38 71.91 68.74 69.69 4,134,751 -2.70(-3.73%)
Mar 08, 2021 74.73 75.47 70.37 72.39 3,713,939 -0.95(-1.29%)
Mar 05, 2021 72.24 76.33 71.02 73.33 7,657,355 +3.45(+4.93%)
Mar 04, 2021 64.96 71.26 64.94 69.88 6,687,371 +5.87(+9.16%)
Mar 03, 2021 61.98 67.11 61.98 64.02 4,267,626 +3.29(+5.42%)
Mar 02, 2021 62.50 63.40 59.77 60.73 3,031,360 -2.27(-3.60%)
Mar 01, 2021 60.68 63.68 60.22 62.99 3,694,703 +3.75(+6.32%)
Feb 26, 2021 58.78 60.02 55.82 59.25 2,959,077 +0.19(+0.32%)
Feb 25, 2021 63.80 64.03 59.05 59.06 3,200,990 -4.05(-6.42%)
Feb 24, 2021 61.44 63.80 60.42 63.11 3,271,755 +2.39(+3.93%)
Feb 23, 2021 57.33 61.10 53.92 60.73 6,337,744 +2.23(+3.82%)
Feb 22, 2021 57.15 60.53 56.68 58.49 3,980,777 +2.42(+4.32%)
Feb 19, 2021 55.97 57.25 55.73 56.07 2,682,639 +0.37(+0.66%)
Feb 18, 2021 58.35 58.72 55.32 55.71 2,733,686 -3.16(-5.37%)
Feb 17, 2021 59.15 60.02 57.64 58.87 2,280,078 -0.11(-0.19%)
Feb 16, 2021 60.33 61.70 58.86 58.98 2,951,151 -0.13(-0.22%)
Feb 12, 2021 57.28 59.60 56.98 59.11 2,328,789 +1.15(+1.99%)
Feb 11, 2021 58.44 59.20 56.06 57.95 2,122,845 -0.95(-1.61%)
Feb 10, 2021 57.76 59.78 57.03 58.90 2,556,057 +1.63(+2.85%)
Feb 09, 2021 58.58 58.71 56.89 57.27 2,816,895 -1.68(-2.84%)
Feb 08, 2021 56.42 59.52 56.13 58.95 3,112,211 +3.83(+6.95%)
Feb 05, 2021 57.01 57.01 54.94 55.12 2,236,760 -0.77(-1.38%)
Feb 04, 2021 55.35 56.35 53.92 55.89 3,423,483 +1.51(+2.78%)
Feb 03, 2021 50.62 55.03 50.15 54.37 4,926,424 +4.41(+8.83%)
Feb 02, 2021 51.22 51.72 49.85 49.96 2,200,449 +0.38(+0.76%)
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.