Diamondback Energy (NQ: FANG )

74.80 USD -0.40 (-0.53%)
Official Closing Price Updated: 7:56 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 126.52 126.52 126.52 0 +1.85(+1.48%)
Mar 28, 2018 129.10 130.60 124.31 124.67 2,530,896 -4.51(-3.49%)
Mar 27, 2018 134.24 134.60 128.47 129.18 1,285,665 -4.05(-3.04%)
Mar 26, 2018 129.67 133.69 128.31 133.23 1,771,744 +5.27(+4.12%)
Mar 23, 2018 128.38 132.01 127.54 127.96 1,468,771 +0.18(+0.14%)
Mar 22, 2018 128.63 130.25 127.48 127.78 1,439,065 -2.40(-1.84%)
Mar 21, 2018 125.98 131.47 125.96 130.18 1,280,952 +4.64(+3.70%)
Mar 20, 2018 123.49 126.63 123.00 125.54 1,343,255 +2.91(+2.37%)
Mar 19, 2018 124.00 125.49 121.98 122.63 1,603,042 -2.88(-2.29%)
Mar 16, 2018 124.67 126.82 124.00 125.51 1,997,672 +0.91(+0.73%)
Mar 15, 2018 126.08 127.72 124.27 124.60 1,149,261 -1.21(-0.96%)
Mar 14, 2018 127.75 128.37 125.52 125.81 1,038,423 -1.34(-1.05%)
Mar 13, 2018 128.18 129.46 126.43 127.15 858,700 -0.26(-0.20%)
Mar 12, 2018 129.27 130.01 127.33 127.41 886,260 -1.53(-1.19%)
Mar 09, 2018 126.28 129.31 125.72 128.94 961,498 +3.74(+2.99%)
Mar 08, 2018 126.96 126.96 123.87 125.20 770,272 -1.07(-0.85%)
Mar 07, 2018 126.27 1,225,680 -0.82(-0.65%)
Mar 06, 2018 130.64 131.02 126.88 127.09 1,062,135 -3.16(-2.43%)
Mar 05, 2018 128.29 131.58 128.24 130.25 968,184 +1.17(+0.91%)
Mar 02, 2018 125.06 129.41 124.00 129.08 960,880 +2.67(+2.11%)
Mar 01, 2018 125.03 128.63 124.28 126.41 1,080,039 +1.77(+1.42%)
Feb 28, 2018 127.06 128.22 124.61 124.64 1,020,917 -1.53(-1.21%)
Feb 27, 2018 127.00 129.05 126.16 126.17 823,114 -1.55(-1.21%)
Feb 26, 2018 128.81 129.00 127.08 127.72 666,019 -0.21(-0.16%)
Feb 23, 2018 124.57 128.09 124.05 127.93 875,989 +4.62(+3.75%)
Feb 22, 2018 125.09 120.65 123.31 1,142,633 +2.33(+1.93%)
Feb 21, 2018 122.33 124.68 120.84 120.98 1,260,235 -1.83(-1.49%)
Feb 20, 2018 123.17 125.35 122.43 122.81 1,276,813 -1.07(-0.86%)
Feb 16, 2018 123.88 123.88 123.88 0 -1.27(-1.01%)
Feb 15, 2018 123.99 125.26 121.89 125.15 2,418,010 +2.32(+1.89%)
Feb 14, 2018 116.00 122.95 115.17 122.83 2,900,466 +7.80(+6.78%)
Feb 13, 2018 115.23 116.43 114.86 115.03 1,648,959 -0.98(-0.84%)
Feb 12, 2018 112.00 116.44 112.00 116.01 1,708,192 +5.50(+4.98%)
Feb 09, 2018 112.18 113.75 105.66 110.51 1,812,004 -0.82(-0.74%)
Feb 08, 2018 118.55 119.46 111.22 111.33 2,794,279 -7.17(-6.05%)
Feb 07, 2018 121.91 122.63 118.47 118.50 1,212,747 -3.40(-2.79%)
Feb 06, 2018 118.72 124.44 118.17 121.90 1,695,731 +0.67(+0.55%)
Feb 05, 2018 120.49 124.95 118.83 121.23 1,779,384 -1.23(-1.00%)
Feb 02, 2018 125.72 126.00 122.22 122.46 1,554,776 -4.18(-3.30%)
Feb 01, 2018 125.57 127.69 125.16 126.64 969,054 +1.14(+0.91%)
Jan 31, 2018 126.34 127.24 125.26 125.50 1,247,708 -0.77(-0.61%)
Jan 30, 2018 127.98 127.98 126.14 126.27 1,514,635 -2.78(-2.15%)
Jan 29, 2018 130.30 131.43 128.64 129.05 961,860 -1.04(-0.80%)
Jan 26, 2018 127.79 130.20 126.85 130.09 664,414 +3.24(+2.55%)
Jan 25, 2018 131.35 131.51 126.77 126.85 1,311,133 -3.51(-2.69%)
Jan 24, 2018 132.94 134.52 130.23 130.36 1,542,394 -1.95(-1.47%)
Jan 23, 2018 132.57 133.90 130.67 132.31 1,151,792 +0.10(+0.08%)
Jan 22, 2018 132.15 128.00 132.21 918,130 +4.64(+3.64%)
Jan 19, 2018 126.53 128.02 125.97 127.57 585,348 +0.34(+0.27%)
Jan 18, 2018 127.55 128.34 126.18 127.23 1,039,951 -0.21(-0.16%)
Jan 17, 2018 128.10 128.80 126.68 127.44 1,425,391 -0.58(-0.45%)
Jan 16, 2018 130.48 130.87 127.86 128.02 1,002,394 -2.12(-1.63%)
Jan 12, 2018 130.14 130.14 130.14 0 +0.24(+0.18%)
Jan 11, 2018 127.31 131.86 126.55 129.90 1,493,301 +2.61(+2.05%)
Jan 10, 2018 127.29 1,487,737 -0.20(-0.16%)
Jan 09, 2018 131.35 132.07 127.32 127.49 1,291,109 -3.50(-2.67%)
Jan 08, 2018 130.10 131.20 129.39 130.99 1,428,238 +1.01(+0.78%)
Jan 05, 2018 129.71 130.89 128.52 129.98 873,685 -0.15(-0.12%)
Jan 04, 2018 129.12 130.40 127.47 130.13 978,694 +0.96(+0.74%)
Jan 03, 2018 127.70 129.74 127.48 129.17 1,610,478 +1.29(+1.01%)
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.