Diamondback Energy (NQ: FANG )

94.25 USD +2.34 (+2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 74.39 75.19 73.13 73.49 2,509,267 -0.99(-1.33%)
Mar 30, 2021 73.49 75.72 72.62 74.48 1,567,561 +0.24(+0.32%)
Mar 29, 2021 74.70 75.84 72.69 74.24 1,857,230 -1.55(-2.05%)
Mar 26, 2021 76.66 77.36 73.47 75.79 2,158,100 +1.99(+2.70%)
Mar 25, 2021 72.10 74.36 69.53 73.80 3,058,760 -0.59(-0.79%)
Mar 24, 2021 74.28 77.40 74.22 74.39 2,554,869 +2.26(+3.13%)
Mar 23, 2021 72.19 75.28 71.35 72.13 3,743,865 -3.18(-4.22%)
Mar 22, 2021 76.05 76.69 74.17 75.31 2,663,210 -0.50(-0.66%)
Mar 19, 2021 75.51 79.03 74.26 75.81 9,425,400 +0.64(+0.85%)
Mar 18, 2021 80.36 81.60 74.56 75.17 3,538,702 -6.24(-7.66%)
Mar 17, 2021 81.13 82.96 79.01 81.41 2,594,064 -0.68(-0.83%)
Mar 16, 2021 82.00 83.00 79.45 82.09 5,632,061 -2.20(-2.61%)
Mar 15, 2021 82.52 84.41 81.64 84.29 2,132,571 +2.28(+2.78%)
Mar 12, 2021 83.49 84.88 81.68 82.01 2,146,300 -2.03(-2.42%)
Mar 11, 2021 82.30 85.97 81.42 84.04 2,353,948 +3.10(+3.83%)
Mar 10, 2021 81.05 82.75 78.79 80.94 2,815,351 -0.09(-0.11%)
Mar 09, 2021 83.00 83.61 79.93 81.03 3,555,926 -3.14(-3.73%)
Mar 08, 2021 86.90 87.75 81.82 84.17 3,194,024 -1.10(-1.29%)
Mar 05, 2021 84.00 88.75 82.58 85.27 6,585,400 +4.01(+4.93%)
Mar 04, 2021 75.53 82.86 75.51 81.26 5,751,204 +6.82(+9.16%)
Mar 03, 2021 72.07 78.03 72.07 74.44 3,670,200 +3.43(+4.83%)
Mar 02, 2021 73.09 74.14 69.89 71.01 2,592,314 -2.65(-3.60%)
Mar 01, 2021 70.96 74.47 70.42 73.66 3,159,582 +4.38(+6.32%)
Feb 26, 2021 68.74 70.18 65.27 69.28 2,530,500 +0.22(+0.32%)
Feb 25, 2021 74.60 74.87 69.05 69.06 2,737,376 -4.74(-6.42%)
Feb 24, 2021 71.85 74.60 70.65 73.80 2,797,892 +2.79(+3.93%)
Feb 23, 2021 67.04 71.45 63.05 71.01 5,419,819 +2.61(+3.82%)
Feb 22, 2021 66.83 70.78 66.28 68.40 3,404,223 +2.83(+4.32%)
Feb 19, 2021 65.45 66.95 65.17 65.57 2,294,100 +0.43(+0.66%)
Feb 18, 2021 68.23 68.66 64.69 65.14 2,337,754 -3.70(-5.37%)
Feb 17, 2021 69.17 70.19 67.40 68.84 1,949,844 -0.13(-0.19%)
Feb 16, 2021 70.55 72.15 68.83 68.97 2,523,722 -0.15(-0.22%)
Feb 12, 2021 66.98 69.70 66.63 69.12 1,991,500 +1.35(+1.99%)
Feb 11, 2021 68.34 69.23 65.56 67.77 1,815,384 -1.11(-1.61%)
Feb 10, 2021 67.54 69.90 66.69 68.88 2,185,852 +1.91(+2.85%)
Feb 09, 2021 68.50 68.65 66.52 66.97 2,408,911 -1.96(-2.84%)
Feb 08, 2021 65.97 69.60 65.64 68.93 2,661,455 +4.48(+6.95%)
Feb 05, 2021 66.67 66.67 64.24 64.45 1,912,800 -0.90(-1.38%)
Feb 04, 2021 64.72 65.89 63.05 65.35 2,927,644 +1.77(+2.78%)
Feb 03, 2021 59.19 64.35 58.64 63.58 4,212,907 +5.16(+8.83%)
Feb 02, 2021 59.90 60.48 58.29 58.42 1,881,748 +0.44(+0.76%)
Feb 01, 2021 58.37 58.75 56.35 57.98 1,934,198 +1.29(+2.28%)
Jan 29, 2021 59.71 60.91 56.35 56.69 3,138,100 -3.62(-6.00%)
Jan 28, 2021 57.90 60.66 57.02 60.31 3,632,614 +3.72(+6.57%)
Jan 27, 2021 57.76 60.16 56.13 56.59 4,003,555 -3.02(-5.07%)
Jan 26, 2021 62.32 64.11 59.34 59.61 2,926,751 -1.72(-2.80%)
Jan 25, 2021 62.35 64.90 59.45 61.33 3,578,934 -2.41(-3.78%)
Jan 22, 2021 58.63 63.99 57.81 63.74 4,518,200 +2.96(+4.87%)
Jan 21, 2021 60.10 61.09 57.50 60.78 4,382,718 +0.16(+0.26%)
Jan 20, 2021 60.36 61.64 59.91 60.62 2,348,129 +0.60(+1.00%)
Jan 19, 2021 60.50 61.11 59.80 60.02 1,922,175 +0.78(+1.33%)
Jan 15, 2021 61.07 61.15 58.42 59.24 2,840,000 -2.69(-4.35%)
Jan 14, 2021 62.49 64.07 61.54 61.93 3,007,870 +0.39(+0.63%)
Jan 13, 2021 62.70 62.75 61.21 61.54 2,483,764 -1.33(-2.12%)
Jan 12, 2021 59.32 63.13 58.81 62.87 4,213,912 +4.57(+7.84%)
Jan 11, 2021 54.69 58.61 54.10 58.30 2,162,329 +1.54(+2.71%)
Jan 08, 2021 57.21 58.40 55.63 56.76 2,749,300 -0.03(-0.05%)
Jan 07, 2021 57.46 59.07 56.17 56.79 3,257,645 +0.47(+0.83%)
Jan 06, 2021 54.87 57.79 53.92 56.32 4,449,301 +2.65(+4.94%)
Jan 05, 2021 49.78 55.95 49.56 53.67 6,023,727 +4.73(+9.66%)
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.