Diamondback Energy (NQ: FANG )

182.55 +4.43 (+2.49%)
Streaming Delayed Price Updated: 12:51 PM EDT, Sep 19, 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 3,517,000 -1.17(-1.44%)
Sep 29, 2021 80.22 82.46 80.01 81.70 2,821,248 +0.91(+1.13%)
Sep 28, 2021 82.51 82.87 79.44 80.79 4,030,822 -0.43(-0.52%)
Sep 27, 2021 77.86 81.42 77.85 81.21 4,573,395 +5.75(+7.62%)
Sep 24, 2021 74.20 77.29 73.79 75.46 2,804,418 +0.73(+0.98%)
Sep 23, 2021 72.04 75.50 71.85 74.73 2,976,373 +2.96(+4.12%)
Sep 22, 2021 69.62 72.51 69.59 71.77 3,368,822 +3.69(+5.42%)
Sep 21, 2021 68.33 68.92 66.46 68.08 2,522,777 +0.79(+1.18%)
Sep 20, 2021 67.01 68.76 65.67 67.29 3,767,670 -2.99(-4.25%)
Sep 17, 2021 70.58 71.75 69.75 70.27 7,921,149 +2.17(+3.18%)
Sep 16, 2021 68.85 68.93 67.13 68.11 2,341,834 -1.28(-1.85%)
Sep 15, 2021 66.04 69.72 65.83 69.39 4,192,596 +4.98(+7.74%)
Sep 14, 2021 67.06 67.10 63.84 64.41 2,277,054 -1.77(-2.67%)
Sep 13, 2021 64.78 67.15 64.78 66.18 2,489,241 +2.35(+3.68%)
Sep 10, 2021 65.82 65.83 63.73 63.83 1,630,085 -0.53(-0.82%)
Sep 09, 2021 63.00 65.86 62.36 64.35 2,144,185 +0.82(+1.29%)
Sep 08, 2021 64.51 65.43 62.90 63.54 2,233,760 -0.20(-0.31%)
Sep 07, 2021 64.01 65.26 62.92 63.73 2,547,692 -0.54(-0.83%)
Sep 03, 2021 65.00 65.41 63.52 64.27 1,966,093 -0.86(-1.32%)
Sep 02, 2021 64.01 66.52 63.76 65.13 2,848,439 +2.05(+3.25%)
Sep 01, 2021 65.63 65.75 62.31 63.08 4,878,113 -2.53(-3.86%)
Aug 31, 2021 64.55 66.39 63.67 65.61 1,823,267 +0.73(+1.13%)
Aug 30, 2021 66.33 66.33 64.46 64.88 1,823,410 -0.31(-0.48%)
Aug 27, 2021 63.11 65.55 63.11 65.20 2,774,565 +3.04(+4.89%)
Aug 26, 2021 63.39 63.39 61.65 62.16 2,217,579 -1.64(-2.57%)
Aug 25, 2021 63.26 64.10 62.36 63.80 2,057,353 +0.69(+1.09%)
Aug 24, 2021 62.66 63.56 61.91 63.11 2,721,704 +1.70(+2.77%)
Aug 23, 2021 60.81 62.32 60.32 61.41 3,704,075 +3.42(+5.90%)
Aug 20, 2021 57.00 58.31 56.24 57.99 2,720,581 +0.26(+0.44%)
Aug 19, 2021 57.98 58.86 56.08 57.74 4,885,621 -1.64(-2.76%)
Aug 18, 2021 61.33 62.26 59.29 59.38 1,920,156 -1.77(-2.89%)
Aug 17, 2021 61.24 63.16 60.73 61.15 2,241,065 -0.55(-0.90%)
Aug 16, 2021 63.17 63.39 61.37 61.70 3,015,381 -2.64(-4.10%)
Aug 13, 2021 67.64 67.64 64.24 64.34 2,100,411 -3.17(-4.70%)
Aug 12, 2021 66.93 67.93 65.77 67.51 1,143,350 +0.31(+0.46%)
Aug 11, 2021 65.69 67.21 63.97 67.20 1,993,109 +1.14(+1.73%)
Aug 10, 2021 66.33 67.44 65.95 66.06 3,212,129 +0.75(+1.15%)
Aug 09, 2021 66.19 66.92 64.77 65.31 2,543,395 -2.38(-3.52%)
Aug 06, 2021 68.64 69.59 67.08 67.70 1,964,816 +0.18(+0.26%)
Aug 05, 2021 65.48 68.21 64.51 67.52 2,756,799 +2.89(+4.48%)
Aug 04, 2021 66.48 67.87 64.29 64.63 3,208,542 -3.48(-5.10%)
Aug 03, 2021 63.87 68.72 63.85 68.10 4,839,486 +3.20(+4.93%)
Aug 02, 2021 65.66 67.43 64.20 64.91 3,374,434 -0.32(-0.49%)
Jul 30, 2021 67.05 67.16 64.48 65.23 2,465,636 -2.04(-3.03%)
Jul 29, 2021 68.19 68.33 66.51 67.27 1,748,382 -0.03(-0.05%)
Jul 28, 2021 66.66 68.22 65.97 67.30 3,255,615 +0.87(+1.31%)
Jul 27, 2021 66.81 67.39 65.69 66.43 2,147,195 -1.44(-2.12%)
Jul 26, 2021 66.17 68.86 66.06 67.87 2,384,469 +1.70(+2.57%)
Jul 23, 2021 67.57 67.57 65.14 66.17 2,293,003 -0.36(-0.55%)
Jul 22, 2021 66.94 67.14 65.02 66.53 1,883,662 -0.57(-0.84%)
Jul 21, 2021 64.06 67.96 64.06 67.10 3,533,492 +3.74(+5.90%)
Jul 20, 2021 61.44 64.48 60.79 63.36 3,310,708 +1.46(+2.36%)
Jul 19, 2021 62.77 64.51 60.34 61.90 5,565,427 -4.37(-6.60%)
Jul 16, 2021 69.83 70.12 65.97 66.27 2,323,091 -2.86(-4.14%)
Jul 15, 2021 70.32 71.56 68.31 69.13 3,529,688 -2.40(-3.36%)
Jul 14, 2021 76.79 77.28 71.09 71.53 2,623,322 -4.62(-6.06%)
Jul 13, 2021 75.98 77.07 74.59 76.14 1,431,244 +0.18(+0.23%)
Jul 12, 2021 74.48 76.46 73.50 75.97 1,659,279 +0.35(+0.46%)
Jul 09, 2021 75.61 76.75 74.42 75.62 2,168,876 +1.04(+1.39%)
Jul 08, 2021 72.48 75.38 72.18 74.58 3,606,754 +0.17(+0.23%)
Jul 07, 2021 77.17 78.35 73.41 74.41 4,403,110 -2.69(-3.49%)
Jul 06, 2021 83.10 83.39 76.93 77.10 3,932,035 -5.83(-7.03%)
Jul 02, 2021 82.67 83.77 81.82 82.93 2,096,865 -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.