Skip to main content

Diamondback Energy (NQ: FANG )

197.36 +0.83 (+0.42%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 62.32 62.58 60.71 61.41 2,953,393 -1.73(-2.73%)
Jan 30, 2020 62.95 63.67 61.39 63.14 4,769,198 -0.89(-1.39%)
Jan 29, 2020 65.99 66.45 63.99 64.03 1,671,155 -1.28(-1.96%)
Jan 28, 2020 66.24 66.37 64.97 65.31 3,410,511 -0.21(-0.32%)
Jan 27, 2020 67.02 67.27 65.35 65.51 2,833,193 -2.86(-4.19%)
Jan 24, 2020 69.34 69.34 67.58 68.38 1,948,575 -1.54(-2.20%)
Jan 23, 2020 70.01 71.14 68.52 69.91 2,493,631 -0.65(-0.92%)
Jan 22, 2020 72.53 72.69 70.39 70.57 2,558,884 -2.34(-3.20%)
Jan 21, 2020 73.81 74.02 72.23 72.90 2,684,476 -1.01(-1.36%)
Jan 17, 2020 75.02 75.65 73.72 73.91 2,338,557 -0.99(-1.32%)
Jan 16, 2020 75.70 76.55 74.63 74.90 1,922,522 -0.47(-0.62%)
Jan 15, 2020 74.92 75.71 73.93 75.37 1,864,096 +0.04(+0.05%)
Jan 14, 2020 74.76 75.74 74.21 75.33 2,481,779 +0.64(+0.86%)
Jan 13, 2020 75.93 76.03 74.55 74.68 2,970,294 -1.47(-1.93%)
Jan 10, 2020 77.33 77.33 75.86 76.15 2,040,770 -1.56(-2.01%)
Jan 09, 2020 77.00 78.12 75.96 77.71 1,767,484 +0.68(+0.88%)
Jan 08, 2020 79.64 80.00 76.44 77.04 2,412,226 -2.55(-3.20%)
Jan 07, 2020 78.13 79.69 78.13 79.59 2,661,579 +1.25(+1.60%)
Jan 06, 2020 78.96 79.17 77.56 78.33 2,445,709 +0.40(+0.52%)
Jan 03, 2020 78.42 79.03 77.12 77.93 2,627,378 +1.45(+1.90%)
Jan 02, 2020 77.05 77.31 75.52 76.48 2,207,404 -0.17(-0.23%)
Dec 31, 2019 74.92 76.86 74.79 76.65 1,334,466 +1.48(+1.97%)
Dec 30, 2019 75.42 76.05 74.99 75.17 2,168,951 +0.25(+0.33%)
Dec 27, 2019 75.69 76.02 74.78 74.92 1,626,437 -0.45(-0.59%)
Dec 26, 2019 74.68 75.99 74.64 75.37 1,777,177 +0.93(+1.25%)
Dec 24, 2019 73.68 75.05 73.49 74.44 902,809 +0.95(+1.29%)
Dec 23, 2019 72.96 73.82 72.80 73.49 2,399,086 +0.83(+1.15%)
Dec 20, 2019 72.78 73.62 71.95 72.65 5,210,416 +0.45(+0.62%)
Dec 19, 2019 72.02 72.57 71.00 72.21 2,554,376 +0.33(+0.46%)
Dec 18, 2019 71.51 72.81 71.49 71.88 1,932,196 +0.39(+0.54%)
Dec 17, 2019 72.49 72.98 71.26 71.49 2,306,851 -1.15(-1.58%)
Dec 16, 2019 70.69 72.64 70.69 72.64 3,368,197 +2.40(+3.42%)
Dec 13, 2019 71.56 72.43 70.20 70.24 1,541,027 -0.97(-1.37%)
Dec 12, 2019 69.26 71.70 69.20 71.21 2,011,733 +2.01(+2.91%)
Dec 11, 2019 69.06 69.61 68.53 69.20 3,869,318 +0.31(+0.44%)
Dec 10, 2019 69.22 69.85 68.72 68.89 2,071,714 -0.26(-0.38%)
Dec 09, 2019 68.19 69.61 67.68 69.15 2,158,375 +0.45(+0.66%)
Dec 06, 2019 66.34 68.94 66.31 68.70 2,461,645 +2.72(+4.12%)
Dec 05, 2019 66.71 67.27 65.46 65.98 2,487,674 -0.51(-0.77%)
Dec 04, 2019 63.81 66.93 63.69 66.50 3,148,605 +3.01(+4.75%)
Dec 03, 2019 63.45 63.92 62.91 63.48 2,328,541 -0.80(-1.25%)
Dec 02, 2019 64.04 64.79 63.35 64.28 2,109,427 +0.45(+0.70%)
Nov 29, 2019 63.96 64.70 63.32 63.84 1,146,199 -0.97(-1.50%)
Nov 27, 2019 64.06 65.22 63.44 64.81 2,279,557 +1.17(+1.84%)
Nov 26, 2019 63.82 64.05 62.79 63.64 2,642,063 -0.02(-0.04%)
Nov 25, 2019 61.94 63.75 61.26 63.66 3,124,973 +1.49(+2.39%)
Nov 22, 2019 62.37 63.22 61.86 62.18 2,562,321 -0.20(-0.32%)
Nov 21, 2019 62.36 62.83 61.21 62.38 3,672,655 +0.23(+0.37%)
Nov 20, 2019 61.29 62.88 60.40 62.15 1,930,802 +0.91(+1.48%)
Nov 19, 2019 62.01 62.26 60.97 61.24 1,991,915 -1.27(-2.03%)
Nov 18, 2019 63.30 63.32 62.15 62.51 2,083,626 -1.12(-1.76%)
Nov 15, 2019 63.19 64.28 62.79 63.63 2,669,902 +0.66(+1.05%)
Nov 14, 2019 63.44 64.39 62.63 62.97 1,925,433 -0.44(-0.69%)
Nov 13, 2019 63.66 64.67 62.76 63.41 2,626,291 -0.82(-1.28%)
Nov 12, 2019 64.07 65.50 63.49 64.23 3,613,647 +1.01(+1.60%)
Nov 11, 2019 61.11 63.53 60.69 63.22 3,914,875 +1.11(+1.79%)
Nov 08, 2019 61.63 63.02 61.14 62.11 2,890,041 -0.11(-0.17%)
Nov 07, 2019 64.02 65.20 61.39 62.22 6,809,708 -1.35(-2.12%)
Nov 06, 2019 65.90 66.45 62.99 63.57 16,485,903 -10.73(-14.44%)
Nov 05, 2019 74.93 76.40 74.17 74.30 3,496,316 -0.11(-0.14%)
Nov 04, 2019 72.62 74.82 72.47 74.40 2,625,805 +2.94(+4.11%)
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.