Skip to main content

Diamondback Energy (NQ: FANG )

182.78 +4.66 (+2.62%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 57.51 58.72 54.61 57.97 3,024,425 +0.18(+0.32%)
Feb 25, 2021 62.42 62.64 57.77 57.78 3,271,681 -3.97(-6.42%)
Feb 24, 2021 60.12 62.42 59.11 61.75 3,344,009 +2.33(+3.93%)
Feb 23, 2021 56.09 59.78 52.75 59.41 6,477,706 +2.18(+3.82%)
Feb 22, 2021 55.92 59.22 55.46 57.23 4,068,689 +2.37(+4.32%)
Feb 19, 2021 54.76 56.02 54.53 54.86 2,741,882 +0.36(+0.66%)
Feb 18, 2021 57.09 57.45 54.13 54.50 2,794,057 -3.10(-5.37%)
Feb 17, 2021 57.87 58.73 56.39 57.60 2,330,431 -0.11(-0.19%)
Feb 16, 2021 59.03 60.37 57.59 57.71 3,016,324 -0.13(-0.22%)
Feb 12, 2021 56.04 58.32 55.75 57.83 2,380,218 +1.13(+1.99%)
Feb 11, 2021 57.18 57.92 54.85 56.70 2,169,726 -0.93(-1.61%)
Feb 10, 2021 56.51 58.48 55.80 57.63 2,612,505 +1.60(+2.85%)
Feb 09, 2021 57.31 57.44 55.66 56.03 2,879,103 -1.64(-2.84%)
Feb 08, 2021 55.20 58.23 54.92 57.67 3,180,941 +3.75(+6.95%)
Feb 05, 2021 55.78 55.78 53.75 53.92 2,286,157 -0.75(-1.38%)
Feb 04, 2021 54.15 55.13 52.75 54.68 3,499,087 +1.48(+2.78%)
Feb 03, 2021 49.52 53.84 49.06 53.20 5,035,219 +4.32(+8.83%)
Feb 02, 2021 50.12 50.60 48.77 48.88 2,249,044 +0.37(+0.76%)
Feb 01, 2021 48.84 49.16 47.15 48.51 2,311,731 +1.08(+2.28%)
Jan 29, 2021 49.96 50.96 47.15 47.43 3,750,621 -3.03(-6.00%)
Jan 28, 2021 48.44 50.75 47.71 50.46 4,341,659 +3.11(+6.57%)
Jan 27, 2021 48.33 50.34 46.96 47.35 4,785,004 -2.53(-5.07%)
Jan 26, 2021 52.14 53.64 49.65 49.88 3,498,550 -1.44(-2.80%)
Jan 25, 2021 52.17 54.30 49.74 51.31 4,277,501 -2.02(-3.78%)
Jan 22, 2021 49.05 53.54 48.37 53.33 5,400,102 +2.48(+4.87%)
Jan 21, 2021 50.28 51.11 48.11 50.85 5,238,175 +0.13(+0.26%)
Jan 20, 2021 50.50 51.57 50.13 50.72 2,806,457 +0.50(+1.00%)
Jan 19, 2021 50.62 51.13 50.03 50.22 2,297,362 +0.66(+1.33%)
Jan 15, 2021 51.10 51.16 48.88 49.56 3,394,336 -2.25(-4.35%)
Jan 14, 2021 52.28 53.61 51.49 51.82 3,594,972 +0.33(+0.63%)
Jan 13, 2021 52.46 52.50 51.21 51.49 2,968,566 -1.11(-2.12%)
Jan 12, 2021 49.63 52.82 49.21 52.60 5,036,420 +3.82(+7.84%)
Jan 11, 2021 45.76 49.04 45.26 48.78 2,584,391 +1.29(+2.71%)
Jan 08, 2021 47.87 48.86 46.54 47.49 3,285,932 -0.03(-0.05%)
Jan 07, 2021 48.08 49.42 47.00 47.52 3,893,500 +0.39(+0.83%)
Jan 06, 2021 45.91 48.35 45.11 47.12 5,317,754 +2.22(+4.94%)
Jan 05, 2021 41.65 46.81 41.47 44.91 7,199,491 +3.96(+9.66%)
Jan 04, 2021 41.00 41.91 39.79 40.95 3,371,356 +0.45(+1.12%)
Dec 31, 2020 40.50 40.50 40.50 3,482,543 -0.73(-1.77%)
Dec 30, 2020 39.22 41.52 39.11 41.22 3,482,543 +1.90(+4.83%)
Dec 29, 2020 40.08 40.49 38.65 39.32 2,533,476 -0.53(-1.32%)
Dec 28, 2020 40.70 40.80 39.49 39.85 3,006,156 -0.52(-1.29%)
Dec 24, 2020 39.97 40.53 38.95 40.37 1,923,058 +0.38(+0.94%)
Dec 23, 2020 37.55 40.49 37.33 39.99 5,747,826 +3.14(+8.51%)
Dec 22, 2020 37.68 37.77 36.57 36.86 3,681,804 -0.81(-2.15%)
Dec 21, 2020 35.36 37.85 35.14 37.67 7,888,714 -0.69(-1.79%)
Dec 18, 2020 39.31 39.97 37.97 38.35 8,056,289 -1.29(-3.25%)
Dec 17, 2020 40.32 40.39 38.96 39.64 2,902,132 -0.23(-0.57%)
Dec 16, 2020 40.53 40.57 39.33 39.87 3,368,062 -0.43(-1.06%)
Dec 15, 2020 40.04 40.69 38.67 40.29 3,489,718 +1.01(+2.58%)
Dec 14, 2020 42.93 43.11 39.25 39.28 4,296,798 -2.64(-6.31%)
Dec 11, 2020 41.89 42.08 40.79 41.93 3,027,652 +0.14(+0.34%)
Dec 10, 2020 39.42 42.82 39.42 41.78 5,846,507 +2.18(+5.51%)
Dec 09, 2020 39.13 40.43 38.60 39.60 5,152,360 +1.00(+2.58%)
Dec 08, 2020 37.66 39.31 37.42 38.60 3,734,812 +0.42(+1.10%)
Dec 07, 2020 38.81 39.45 37.77 38.19 4,117,523 -1.32(-3.35%)
Dec 04, 2020 36.06 39.65 36.06 39.51 7,634,148 +4.44(+12.67%)
Dec 03, 2020 34.37 35.63 33.97 35.07 4,191,053 +1.16(+3.43%)
Dec 02, 2020 33.12 35.44 32.88 33.90 5,081,191 +0.56(+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.