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 (%)
Sep 30, 2021 81.29 83.09 80.37 80.52 3,517,054 -1.17(-1.44%)
Sep 29, 2021 80.22 82.46 80.00 81.70 2,821,291 +0.91(+1.13%)
Sep 28, 2021 82.50 82.87 79.43 80.79 4,030,883 -0.43(-0.52%)
Sep 27, 2021 77.86 81.42 77.85 81.21 4,573,464 +5.75(+7.62%)
Sep 24, 2021 74.19 77.29 73.79 75.46 2,804,461 +0.73(+0.98%)
Sep 23, 2021 72.04 75.50 71.85 74.73 2,976,419 +2.96(+4.12%)
Sep 22, 2021 69.62 72.51 69.58 71.77 3,368,874 +3.69(+5.42%)
Sep 21, 2021 68.33 68.92 66.46 68.08 2,522,816 +0.79(+1.18%)
Sep 20, 2021 67.01 68.76 65.67 67.29 3,767,728 -2.99(-4.25%)
Sep 17, 2021 70.58 71.75 69.75 70.27 7,921,270 +2.17(+3.18%)
Sep 16, 2021 68.85 68.93 67.13 68.10 2,341,869 -1.28(-1.85%)
Sep 15, 2021 66.04 69.72 65.83 69.39 4,192,660 +4.98(+7.74%)
Sep 14, 2021 67.06 67.10 63.84 64.40 2,277,089 -1.77(-2.67%)
Sep 13, 2021 64.78 67.15 64.78 66.17 2,489,279 +2.35(+3.68%)
Sep 10, 2021 65.82 65.83 63.72 63.83 1,630,110 -0.53(-0.82%)
Sep 09, 2021 63.00 65.86 62.35 64.35 2,144,217 +0.82(+1.29%)
Sep 08, 2021 64.51 65.43 62.90 63.54 2,233,794 -0.20(-0.31%)
Sep 07, 2021 64.01 65.26 62.92 63.73 2,547,731 -0.54(-0.83%)
Sep 03, 2021 65.00 65.41 63.51 64.27 1,966,123 -0.86(-1.32%)
Sep 02, 2021 64.01 66.51 63.76 65.13 2,848,483 +2.05(+3.25%)
Sep 01, 2021 65.63 65.75 62.31 63.08 4,878,187 -2.53(-3.86%)
Aug 31, 2021 64.55 66.39 63.67 65.61 1,823,295 +0.73(+1.13%)
Aug 30, 2021 66.33 66.33 64.46 64.88 1,823,438 -0.31(-0.48%)
Aug 27, 2021 63.11 65.55 63.11 65.20 2,774,607 +3.04(+4.89%)
Aug 26, 2021 63.38 63.38 61.65 62.16 2,217,613 -1.64(-2.57%)
Aug 25, 2021 63.26 64.10 62.35 63.80 2,057,385 +0.69(+1.09%)
Aug 24, 2021 62.66 63.56 61.91 63.11 2,721,746 +1.70(+2.77%)
Aug 23, 2021 60.81 62.32 60.32 61.41 3,704,132 +3.42(+5.90%)
Aug 20, 2021 57.00 58.31 56.24 57.99 2,720,623 +0.26(+0.44%)
Aug 19, 2021 57.98 58.86 56.08 57.74 4,885,695 -1.64(-2.76%)
Aug 18, 2021 61.33 62.26 59.28 59.38 1,920,185 -1.77(-2.89%)
Aug 17, 2021 61.24 63.15 60.73 61.15 2,241,099 -0.55(-0.90%)
Aug 16, 2021 63.17 63.38 61.37 61.70 3,015,427 -2.64(-4.10%)
Aug 13, 2021 67.64 67.64 64.24 64.34 2,100,443 -3.17(-4.70%)
Aug 12, 2021 66.93 67.93 65.77 67.51 1,143,368 +0.31(+0.46%)
Aug 11, 2021 65.69 67.21 63.97 67.20 1,993,139 +1.14(+1.73%)
Aug 10, 2021 66.33 67.44 65.95 66.06 3,212,178 +0.75(+1.15%)
Aug 09, 2021 66.19 66.92 64.77 65.31 2,543,434 -2.38(-3.52%)
Aug 06, 2021 68.63 69.59 67.08 67.70 1,964,846 +0.18(+0.26%)
Aug 05, 2021 65.48 68.21 64.51 67.52 2,756,842 +2.89(+4.48%)
Aug 04, 2021 66.48 67.86 64.29 64.63 3,208,592 -3.48(-5.10%)
Aug 03, 2021 63.86 68.72 63.85 68.10 4,839,560 +3.20(+4.93%)
Aug 02, 2021 65.66 67.42 64.20 64.90 3,374,486 -0.32(-0.49%)
Jul 30, 2021 67.04 67.15 64.48 65.23 2,465,674 -2.04(-3.03%)
Jul 29, 2021 68.19 68.33 66.51 67.26 1,748,409 -0.03(-0.05%)
Jul 28, 2021 66.66 68.22 65.97 67.30 3,255,665 +0.87(+1.31%)
Jul 27, 2021 66.81 67.39 65.69 66.43 2,147,228 -1.44(-2.12%)
Jul 26, 2021 66.17 68.86 66.06 67.86 2,384,506 +1.70(+2.57%)
Jul 23, 2021 67.57 67.57 65.14 66.16 2,293,038 -0.36(-0.55%)
Jul 22, 2021 66.93 67.14 65.02 66.53 1,883,691 -0.57(-0.84%)
Jul 21, 2021 64.06 67.96 64.06 67.10 3,533,546 +3.74(+5.90%)
Jul 20, 2021 61.44 64.48 60.79 63.36 3,310,759 +1.46(+2.36%)
Jul 19, 2021 62.77 64.51 60.34 61.89 5,565,513 -4.37(-6.60%)
Jul 16, 2021 69.83 70.12 65.97 66.27 2,323,127 -2.86(-4.14%)
Jul 15, 2021 70.32 71.56 68.30 69.12 3,529,742 -2.40(-3.36%)
Jul 14, 2021 76.79 77.28 71.09 71.53 2,623,362 -4.62(-6.06%)
Jul 13, 2021 75.97 77.07 74.59 76.14 1,431,266 +0.18(+0.23%)
Jul 12, 2021 74.48 76.46 73.50 75.97 1,659,305 +0.35(+0.46%)
Jul 09, 2021 75.61 76.74 74.42 75.62 2,168,909 +1.04(+1.39%)
Jul 08, 2021 72.48 75.37 72.18 74.58 3,606,809 +0.17(+0.23%)
Jul 07, 2021 77.17 78.35 73.40 74.41 4,403,177 -2.69(-3.49%)
Jul 06, 2021 83.10 83.39 76.93 77.10 3,932,096 -5.83(-7.03%)
Jul 02, 2021 82.67 83.77 81.82 82.93 2,096,897 -1.30(-1.55%)
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.