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 (%)
Jun 28, 2019 87.20 88.08 86.79 87.62 2,031,946 +1.19(+1.38%)
Jun 27, 2019 86.52 87.59 86.32 86.43 1,250,714 +0.21(+0.24%)
Jun 26, 2019 85.73 87.67 84.87 86.22 2,046,318 +1.62(+1.91%)
Jun 25, 2019 86.15 86.69 84.47 84.60 1,620,108 -1.95(-2.25%)
Jun 24, 2019 88.38 88.63 86.10 86.55 1,716,606 -1.73(-1.96%)
Jun 21, 2019 86.82 88.43 86.12 88.28 3,089,583 +1.77(+2.05%)
Jun 20, 2019 85.88 86.99 84.88 86.50 2,328,083 +2.79(+3.33%)
Jun 19, 2019 83.70 84.74 82.67 83.72 1,499,539 -0.34(-0.40%)
Jun 18, 2019 82.21 84.80 82.21 84.06 1,761,882 +2.38(+2.91%)
Jun 17, 2019 79.14 82.20 78.96 81.68 1,562,560 +2.11(+2.66%)
Jun 14, 2019 80.75 81.47 78.97 79.56 1,359,232 -0.98(-1.22%)
Jun 13, 2019 80.65 81.68 80.03 80.54 1,343,198 +1.58(+2.00%)
Jun 12, 2019 79.01 80.57 78.66 78.97 1,930,067 -1.25(-1.55%)
Jun 11, 2019 79.31 81.19 78.82 80.21 1,885,745 +1.74(+2.21%)
Jun 10, 2019 78.56 79.26 77.54 78.48 2,177,554 +0.47(+0.60%)
Jun 07, 2019 77.95 79.36 77.81 78.01 2,082,067 -0.45(-0.57%)
Jun 06, 2019 77.36 78.79 77.12 78.46 1,803,726 +1.17(+1.52%)
Jun 05, 2019 79.65 80.23 75.94 77.29 2,597,797 -2.42(-3.04%)
Jun 04, 2019 79.84 80.37 78.13 79.71 2,200,224 +0.77(+0.98%)
Jun 03, 2019 79.37 80.11 78.22 78.93 2,425,266 +0.09(+0.11%)
May 31, 2019 79.06 80.60 78.48 78.85 2,363,515 -1.84(-2.28%)
May 30, 2019 81.56 82.61 80.33 80.69 2,046,497 -0.77(-0.95%)
May 29, 2019 81.72 82.31 80.48 81.46 3,332,597 -1.78(-2.13%)
May 28, 2019 83.94 84.32 82.60 83.24 1,776,964 -0.47(-0.57%)
May 24, 2019 84.36 84.98 81.72 83.71 1,727,490 +0.22(+0.26%)
May 23, 2019 85.61 85.61 81.68 83.49 2,670,777 -3.89(-4.45%)
May 22, 2019 90.69 90.92 87.36 87.39 1,799,593 -3.95(-4.32%)
May 21, 2019 89.01 91.61 88.89 91.34 2,790,272 +3.32(+3.78%)
May 20, 2019 88.83 89.27 87.74 88.01 1,732,920 -1.09(-1.23%)
May 17, 2019 88.09 89.43 88.09 89.11 1,596,304 +0.31(+0.35%)
May 16, 2019 88.25 89.11 88.10 88.79 1,301,404 +1.26(+1.44%)
May 15, 2019 86.43 88.63 86.22 87.53 1,764,705 -0.04(-0.05%)
May 14, 2019 86.47 87.94 86.42 87.57 2,070,328 +1.53(+1.78%)
May 13, 2019 85.97 87.43 84.84 86.04 1,977,452 -0.55(-0.64%)
May 10, 2019 86.71 87.40 85.58 86.59 2,840,505 -0.28(-0.32%)
May 09, 2019 84.24 87.97 83.95 86.87 4,378,717 +1.92(+2.26%)
May 08, 2019 81.46 86.71 81.46 84.96 5,678,751 +6.12(+7.76%)
May 07, 2019 79.89 80.42 76.91 78.84 3,236,508 -1.98(-2.45%)
May 06, 2019 79.34 81.35 79.28 80.82 2,137,206 +0.18(+0.23%)
May 03, 2019 80.28 81.46 80.02 80.64 2,115,365 +1.08(+1.36%)
May 02, 2019 80.16 81.98 79.48 79.55 2,218,847 -1.81(-2.22%)
May 01, 2019 84.83 84.88 81.26 81.36 2,650,382 -4.03(-4.72%)
Apr 30, 2019 86.22 86.93 84.93 85.39 2,389,429 -0.41(-0.48%)
Apr 29, 2019 86.27 86.52 85.18 85.80 1,526,043 -0.25(-0.29%)
Apr 26, 2019 87.23 87.32 84.85 86.05 2,264,255 -1.93(-2.19%)
Apr 25, 2019 89.19 89.86 87.89 87.97 1,571,990 -1.15(-1.29%)
Apr 24, 2019 90.18 90.67 88.47 89.12 3,391,141 -0.62(-0.69%)
Apr 23, 2019 89.25 90.53 88.40 89.74 2,654,153 +0.49(+0.55%)
Apr 22, 2019 87.34 89.47 86.91 89.25 2,925,165 +3.15(+3.65%)
Apr 18, 2019 87.65 87.89 86.06 86.10 1,844,621 -0.77(-0.89%)
Apr 17, 2019 86.58 87.86 85.98 86.87 2,355,476 +1.10(+1.28%)
Apr 16, 2019 85.52 86.21 84.63 85.77 2,771,317 +0.73(+0.86%)
Apr 15, 2019 85.64 86.79 84.55 85.04 2,138,705 -0.26(-0.30%)
Apr 12, 2019 84.27 86.75 83.89 85.30 4,770,224 +5.10(+6.37%)
Apr 11, 2019 82.92 82.97 80.13 80.20 3,977,944 -3.17(-3.80%)
Apr 10, 2019 82.60 83.87 82.35 83.37 1,505,391 +0.83(+1.00%)
Apr 09, 2019 83.30 83.53 82.04 82.54 1,540,852 -1.21(-1.45%)
Apr 08, 2019 82.51 84.39 82.51 83.75 1,964,967 +1.53(+1.85%)
Apr 05, 2019 80.72 82.55 80.31 82.23 2,431,710 +2.09(+2.61%)
Apr 04, 2019 80.26 80.69 79.30 80.13 2,182,756 -0.10(-0.12%)
Apr 03, 2019 82.66 83.03 79.88 80.23 1,858,272 -2.03(-2.47%)
Apr 02, 2019 83.39 83.92 82.19 82.26 1,506,479 -0.96(-1.16%)
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.