Diamondback Energy (NQ: FANG )

69.28 USD +0.22 (+0.32%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,927,195 -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%)
Jan 04, 2021 49.00 50.09 47.56 48.94 2,820,773 +0.54(+1.12%)
Dec 31, 2020 48.40 48.40 48.40 2,913,802 -0.87(-1.77%)
Dec 30, 2020 46.87 49.63 46.74 49.27 2,913,802 +2.27(+4.83%)
Dec 29, 2020 47.90 48.39 46.19 47.00 2,119,729 -0.63(-1.32%)
Dec 28, 2020 48.65 48.76 47.20 47.63 2,515,215 -0.62(-1.28%)
Dec 24, 2020 47.77 48.44 46.55 48.25 1,609,000 +0.45(+0.94%)
Dec 23, 2020 44.88 48.39 44.62 47.80 4,809,137 +3.75(+8.51%)
Dec 22, 2020 45.03 45.14 43.71 44.05 3,080,501 -0.97(-2.15%)
Dec 21, 2020 42.26 45.24 42.00 45.02 6,600,392 -0.82(-1.79%)
Dec 18, 2020 46.98 47.77 45.38 45.84 6,740,600 -1.54(-3.25%)
Dec 17, 2020 48.19 48.27 46.57 47.38 2,428,179 -0.27(-0.57%)
Dec 16, 2020 48.44 48.49 47.01 47.65 2,818,017 -0.51(-1.06%)
Dec 15, 2020 47.85 48.63 46.22 48.16 2,919,805 +1.21(+2.58%)
Dec 14, 2020 51.31 51.53 46.91 46.95 3,595,089 -3.16(-6.31%)
Dec 11, 2020 50.07 50.29 48.75 50.11 2,533,200 +0.17(+0.34%)
Dec 10, 2020 47.12 51.18 47.12 49.94 4,891,702 +2.61(+5.51%)
Dec 09, 2020 46.77 48.32 46.14 47.33 4,310,918 +1.19(+2.58%)
Dec 08, 2020 45.01 46.98 44.72 46.14 3,124,872 +0.50(+1.10%)
Dec 07, 2020 46.39 47.15 45.14 45.64 3,445,082 -1.58(-3.35%)
Dec 04, 2020 43.10 47.39 43.10 47.22 6,387,400 +5.31(+12.67%)
Dec 03, 2020 41.08 42.58 40.60 41.91 3,506,604 +1.39(+3.43%)
Dec 02, 2020 39.59 42.36 39.30 40.52 4,251,371 +0.67(+1.68%)
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.