Skip to main content

Diamondback Energy (NQ: FANG )

181.63 +3.51 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 49.96 50.96 47.15 47.43 3,750,564 -3.03(-6.00%)
Jan 28, 2021 48.45 50.75 47.71 50.46 4,341,593 +3.11(+6.57%)
Jan 27, 2021 48.33 50.34 46.96 47.35 4,784,930 -2.53(-5.07%)
Jan 26, 2021 52.14 53.64 49.65 49.88 3,498,497 -1.44(-2.80%)
Jan 25, 2021 52.17 54.30 49.74 51.31 4,277,436 -2.02(-3.78%)
Jan 22, 2021 49.06 53.54 48.37 53.33 5,400,019 +2.48(+4.87%)
Jan 21, 2021 50.29 51.11 48.11 50.85 5,238,095 +0.13(+0.26%)
Jan 20, 2021 50.50 51.57 50.13 50.72 2,806,414 +0.50(+1.00%)
Jan 19, 2021 50.62 51.13 50.03 50.22 2,297,326 +0.66(+1.33%)
Jan 15, 2021 51.10 51.16 48.88 49.56 3,394,284 -2.25(-4.35%)
Jan 14, 2021 52.29 53.61 51.49 51.82 3,594,917 +0.33(+0.63%)
Jan 13, 2021 52.46 52.50 51.21 51.49 2,968,521 -1.11(-2.12%)
Jan 12, 2021 49.63 52.82 49.21 52.60 5,036,343 +3.82(+7.84%)
Jan 11, 2021 45.76 49.04 45.27 48.78 2,584,351 +1.29(+2.71%)
Jan 08, 2021 47.87 48.86 46.55 47.49 3,285,882 -0.03(-0.05%)
Jan 07, 2021 48.08 49.42 47.00 47.52 3,893,441 +0.39(+0.83%)
Jan 06, 2021 45.91 48.35 45.11 47.12 5,317,673 +2.22(+4.94%)
Jan 05, 2021 41.65 46.81 41.47 44.91 7,199,380 +3.96(+9.66%)
Jan 04, 2021 41.00 41.91 39.79 40.95 3,371,304 +0.45(+1.12%)
Dec 31, 2020 40.50 40.50 40.50 3,482,490 -0.73(-1.77%)
Dec 30, 2020 39.22 41.53 39.11 41.22 3,482,490 +1.90(+4.83%)
Dec 29, 2020 40.08 40.49 38.65 39.32 2,533,437 -0.53(-1.32%)
Dec 28, 2020 40.71 40.80 39.49 39.85 3,006,110 -0.52(-1.28%)
Dec 24, 2020 39.97 40.53 38.95 40.37 1,923,029 +0.38(+0.94%)
Dec 23, 2020 37.55 40.49 37.33 39.99 5,747,738 +3.14(+8.51%)
Dec 22, 2020 37.68 37.77 36.57 36.86 3,681,747 -0.81(-2.15%)
Dec 21, 2020 35.36 37.85 35.14 37.67 7,888,593 -0.69(-1.79%)
Dec 18, 2020 39.31 39.97 37.97 38.35 8,056,166 -1.29(-3.25%)
Dec 17, 2020 40.32 40.39 38.97 39.64 2,902,087 -0.23(-0.57%)
Dec 16, 2020 40.53 40.57 39.33 39.87 3,368,010 -0.43(-1.06%)
Dec 15, 2020 40.04 40.69 38.67 40.30 3,489,664 +1.01(+2.58%)
Dec 14, 2020 42.93 43.12 39.25 39.28 4,296,732 -2.64(-6.31%)
Dec 11, 2020 41.89 42.08 40.79 41.93 3,027,605 +0.14(+0.34%)
Dec 10, 2020 39.43 42.82 39.43 41.78 5,846,417 +2.18(+5.51%)
Dec 09, 2020 39.13 40.43 38.61 39.60 5,152,282 +1.00(+2.58%)
Dec 08, 2020 37.66 39.31 37.42 38.61 3,734,754 +0.42(+1.10%)
Dec 07, 2020 38.81 39.45 37.77 38.19 4,117,460 -1.32(-3.35%)
Dec 04, 2020 36.06 39.65 36.06 39.51 7,634,032 +4.44(+12.67%)
Dec 03, 2020 34.37 35.63 33.97 35.07 4,190,989 +1.16(+3.43%)
Dec 02, 2020 33.12 35.44 32.88 33.90 5,081,113 +0.56(+1.68%)
Dec 01, 2020 34.74 35.08 33.08 33.34 5,147,788 -0.09(-0.28%)
Nov 30, 2020 35.82 36.22 33.28 33.43 19,812,124 -2.98(-8.18%)
Nov 27, 2020 37.33 37.44 35.56 36.41 4,395,120 -1.56(-4.12%)
Nov 25, 2020 38.75 39.45 36.97 37.98 5,111,505 -1.46(-3.71%)
Nov 24, 2020 38.93 39.53 37.65 39.44 6,446,740 +2.22(+5.96%)
Nov 23, 2020 34.08 37.48 33.97 37.22 5,974,582 +3.89(+11.67%)
Nov 20, 2020 32.96 33.47 32.30 33.33 3,868,647 +0.33(+1.01%)
Nov 19, 2020 31.02 33.18 30.51 33.00 7,338,375 +1.42(+4.50%)
Nov 18, 2020 31.59 33.34 31.06 31.58 6,079,007 +0.36(+1.15%)
Nov 17, 2020 29.30 31.26 29.03 31.22 4,206,644 +1.15(+3.84%)
Nov 16, 2020 29.66 30.38 29.36 30.06 5,052,163 +1.95(+6.93%)
Nov 13, 2020 26.90 28.61 26.89 28.11 3,665,826 +1.62(+6.13%)
Nov 12, 2020 26.61 27.81 26.05 26.49 3,421,896 -1.00(-3.62%)
Nov 11, 2020 28.53 28.64 27.17 27.49 5,226,081 -0.73(-2.58%)
Nov 10, 2020 27.98 28.28 26.36 28.21 6,137,929 +1.42(+5.29%)
Nov 09, 2020 24.07 27.79 23.16 26.80 13,219,931 +6.33(+30.96%)
Nov 06, 2020 21.57 21.79 20.32 20.46 5,629,633 -1.21(-5.57%)
Nov 05, 2020 22.58 23.02 21.63 21.67 4,673,958 -0.76(-3.39%)
Nov 04, 2020 23.19 23.84 22.25 22.43 4,798,385 -0.83(-3.56%)
Nov 03, 2020 23.74 24.37 23.03 23.26 5,158,097 +0.34(+1.48%)
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.