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 (%)
May 28, 2021 67.54 67.86 66.42 67.71 1,610,021 +0.62(+0.92%)
May 27, 2021 66.77 67.86 66.06 67.10 2,059,130 +0.89(+1.34%)
May 26, 2021 63.83 66.43 63.55 66.21 2,821,188 +2.38(+3.72%)
May 25, 2021 65.49 65.86 63.70 63.83 1,815,551 -1.54(-2.35%)
May 24, 2021 64.96 65.71 63.71 65.37 2,748,305 +0.83(+1.28%)
May 21, 2021 65.88 67.03 64.19 64.54 3,179,224 -0.18(-0.27%)
May 20, 2021 65.75 65.76 63.09 64.72 3,176,947 -1.18(-1.78%)
May 19, 2021 65.32 66.83 63.81 65.89 3,207,988 -1.76(-2.60%)
May 18, 2021 68.21 68.66 66.55 67.65 2,440,563 -0.30(-0.45%)
May 17, 2021 66.30 68.09 65.76 67.96 2,769,069 +1.40(+2.11%)
May 14, 2021 65.70 67.06 64.86 66.55 3,043,587 +2.11(+3.28%)
May 13, 2021 65.96 68.19 63.51 64.44 3,583,696 -2.77(-4.13%)
May 12, 2021 68.14 72.61 66.60 67.21 4,392,754 +0.07(+0.10%)
May 11, 2021 67.01 68.84 65.03 67.15 3,004,164 -2.49(-3.58%)
May 10, 2021 71.91 73.36 69.20 69.64 2,418,848 -1.22(-1.72%)
May 07, 2021 67.82 71.08 67.44 70.86 2,491,304 +1.65(+2.38%)
May 06, 2021 70.19 70.28 67.18 69.21 2,867,183 -0.73(-1.05%)
May 05, 2021 67.37 72.45 66.26 69.94 5,543,893 +3.30(+4.95%)
May 04, 2021 70.55 71.09 65.89 66.64 5,515,571 -3.97(-5.62%)
May 03, 2021 70.24 71.14 69.01 70.61 2,362,504 +1.84(+2.68%)
Apr 30, 2021 70.07 71.60 68.46 68.77 2,041,767 -2.20(-3.09%)
Apr 29, 2021 71.52 73.71 70.32 70.97 2,499,521 +0.56(+0.79%)
Apr 28, 2021 67.27 71.17 67.16 70.41 3,316,715 +3.67(+5.50%)
Apr 27, 2021 65.28 66.98 65.04 66.74 1,547,423 +1.57(+2.40%)
Apr 26, 2021 63.57 65.85 63.57 65.18 1,416,494 +1.12(+1.75%)
Apr 23, 2021 63.85 64.54 62.90 64.06 1,364,347 +0.72(+1.13%)
Apr 22, 2021 63.60 64.07 61.97 63.34 1,536,298 +0.02(+0.03%)
Apr 21, 2021 61.60 63.81 60.87 63.33 2,011,975 +0.83(+1.33%)
Apr 20, 2021 65.00 65.01 61.53 62.49 3,219,167 -2.86(-4.38%)
Apr 19, 2021 65.63 67.24 64.82 65.35 2,085,101 +0.11(+0.17%)
Apr 16, 2021 66.94 67.22 65.15 65.24 1,887,625 -1.30(-1.95%)
Apr 15, 2021 66.61 67.28 65.57 66.54 2,159,278 -1.06(-1.57%)
Apr 14, 2021 64.68 68.51 64.68 67.60 3,518,987 +3.85(+6.05%)
Apr 13, 2021 62.85 64.67 62.27 63.75 2,307,443 +1.58(+2.54%)
Apr 12, 2021 63.56 64.44 61.62 62.16 1,939,812 -0.77(-1.23%)
Apr 09, 2021 63.70 64.40 62.30 62.94 2,167,506 -0.34(-0.53%)
Apr 08, 2021 63.62 63.64 61.91 63.28 3,869,258 -0.93(-1.45%)
Apr 07, 2021 63.13 64.72 63.00 64.21 2,491,093 +0.72(+1.13%)
Apr 06, 2021 64.37 66.42 63.32 63.49 3,009,768 +0.05(+0.08%)
Apr 05, 2021 68.07 68.16 63.24 63.44 4,596,280 -4.90(-7.17%)
Apr 01, 2021 62.42 68.35 62.32 68.34 5,598,223 +6.50(+10.52%)
Mar 31, 2021 62.59 63.27 61.53 61.84 2,982,153 -0.83(-1.33%)
Mar 30, 2021 61.84 63.71 61.10 62.67 1,862,977 +0.20(+0.32%)
Mar 29, 2021 62.85 63.81 61.16 62.47 2,207,236 -1.30(-2.05%)
Mar 26, 2021 64.50 65.09 61.82 63.77 2,564,807 +1.67(+2.70%)
Mar 25, 2021 60.67 62.57 58.50 62.10 3,635,202 -0.50(-0.79%)
Mar 24, 2021 62.50 65.13 62.45 62.59 3,036,349 +1.90(+3.13%)
Mar 23, 2021 60.74 63.34 60.04 60.69 4,449,419 -2.68(-4.22%)
Mar 22, 2021 63.99 64.53 62.41 63.37 3,165,108 -0.42(-0.66%)
Mar 19, 2021 63.54 66.49 62.48 63.79 11,201,675 +0.54(+0.85%)
Mar 18, 2021 67.62 68.66 62.74 63.25 4,205,592 -5.25(-7.66%)
Mar 17, 2021 68.27 69.80 66.48 68.50 3,082,931 -0.57(-0.83%)
Mar 16, 2021 69.00 69.84 66.85 69.07 6,693,457 -1.85(-2.61%)
Mar 15, 2021 69.43 71.02 68.69 70.92 2,534,467 +1.92(+2.78%)
Mar 12, 2021 70.25 71.42 68.73 69.01 2,550,783 -1.71(-2.42%)
Mar 11, 2021 69.25 72.34 68.51 70.71 2,797,564 +2.61(+3.83%)
Mar 10, 2021 68.20 69.63 66.30 68.11 3,345,921 -0.08(-0.11%)
Mar 09, 2021 69.84 70.35 67.26 68.18 4,226,062 -2.64(-3.73%)
Mar 08, 2021 73.12 73.84 68.85 70.82 3,795,957 -0.93(-1.29%)
Mar 05, 2021 70.68 74.68 69.49 71.75 7,826,459 +3.37(+4.93%)
Mar 04, 2021 63.55 69.72 63.54 68.37 6,835,054 +5.74(+9.16%)
Mar 03, 2021 60.64 65.66 60.64 62.64 4,361,872 +3.22(+5.42%)
Mar 02, 2021 61.15 62.03 58.48 59.41 3,098,304 -2.22(-3.60%)
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.