Skip to main content

Diamondback Energy (NQ: FANG )

198.17 +1.64 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 68.53 68.64 65.91 66.67 2,412,398 -2.08(-3.03%)
Jul 29, 2021 69.69 69.84 67.98 68.75 1,710,631 -0.03(-0.05%)
Jul 28, 2021 68.13 69.73 67.43 68.78 3,185,320 +0.89(+1.31%)
Jul 27, 2021 68.28 68.88 67.14 67.89 2,100,833 -1.47(-2.12%)
Jul 26, 2021 67.63 70.38 67.51 69.36 2,332,984 +1.74(+2.57%)
Jul 23, 2021 69.06 69.06 66.58 67.63 2,243,493 -0.37(-0.55%)
Jul 22, 2021 68.41 68.62 66.46 68.00 1,842,991 -0.58(-0.84%)
Jul 21, 2021 65.47 69.46 65.47 68.58 3,457,197 +3.82(+5.90%)
Jul 20, 2021 62.79 65.91 62.13 64.76 3,239,224 +1.50(+2.36%)
Jul 19, 2021 64.16 65.93 61.67 63.26 5,445,260 -4.47(-6.60%)
Jul 16, 2021 71.37 71.67 67.43 67.73 2,272,932 -2.92(-4.13%)
Jul 15, 2021 71.87 73.14 69.81 70.65 3,453,476 -2.45(-3.36%)
Jul 14, 2021 78.48 78.98 72.66 73.11 2,566,680 -4.72(-6.06%)
Jul 13, 2021 77.65 78.77 76.23 77.83 1,400,341 +0.18(+0.23%)
Jul 12, 2021 76.12 78.15 75.12 77.64 1,623,453 +0.35(+0.46%)
Jul 09, 2021 77.28 78.44 76.06 77.29 2,122,046 +1.06(+1.39%)
Jul 08, 2021 74.08 77.04 73.77 76.23 3,528,877 +0.17(+0.23%)
Jul 07, 2021 78.87 80.08 75.02 76.05 4,308,039 -2.75(-3.49%)
Jul 06, 2021 84.93 85.24 78.63 78.80 3,847,136 -5.96(-7.03%)
Jul 02, 2021 84.50 85.62 83.63 84.76 2,051,590 -1.33(-1.55%)
Jul 01, 2021 83.84 88.62 82.19 86.09 6,452,326 +4.94(+6.08%)
Jun 30, 2021 80.84 82.48 80.04 81.15 2,441,845 +1.10(+1.37%)
Jun 29, 2021 80.66 82.31 79.50 80.06 1,978,923 +0.13(+0.16%)
Jun 28, 2021 82.57 82.92 79.42 79.93 2,707,800 -3.32(-3.99%)
Jun 25, 2021 81.91 83.53 80.86 83.24 5,662,485 +1.78(+2.19%)
Jun 24, 2021 78.89 81.65 78.75 81.46 2,038,670 +2.02(+2.55%)
Jun 23, 2021 79.83 82.79 79.36 79.44 2,686,060 +0.50(+0.64%)
Jun 22, 2021 78.20 79.23 76.62 78.94 2,339,598 -0.15(-0.19%)
Jun 21, 2021 74.88 79.79 74.77 79.09 3,165,771 +4.60(+6.17%)
Jun 18, 2021 73.11 75.40 72.78 74.49 4,948,296 -0.61(-0.82%)
Jun 17, 2021 77.75 78.87 72.73 75.10 3,251,167 -3.01(-3.85%)
Jun 16, 2021 77.85 79.30 76.81 78.11 1,934,815 -0.41(-0.53%)
Jun 15, 2021 75.40 78.78 75.23 78.53 3,143,679 +3.81(+5.10%)
Jun 14, 2021 76.46 77.45 73.80 74.71 1,765,820 -0.72(-0.95%)
Jun 11, 2021 75.33 76.45 74.95 75.43 1,627,641 +0.24(+0.32%)
Jun 10, 2021 78.06 78.44 74.30 75.19 2,048,952 -1.12(-1.46%)
Jun 09, 2021 77.89 79.61 75.93 76.30 3,230,276 -1.18(-1.52%)
Jun 08, 2021 75.35 77.95 73.56 77.48 3,106,795 +2.12(+2.81%)
Jun 07, 2021 74.60 75.93 74.12 75.36 1,468,955 +1.18(+1.60%)
Jun 04, 2021 75.47 75.96 72.63 74.18 2,654,611 -0.61(-0.81%)
Jun 03, 2021 74.32 75.66 73.12 74.78 2,409,856 +0.07(+0.09%)
Jun 02, 2021 75.41 76.99 73.51 74.71 3,129,154 -0.15(-0.20%)
Jun 01, 2021 71.64 75.06 71.22 74.86 4,846,793 +5.65(+8.17%)
May 28, 2021 69.03 69.35 67.89 69.21 1,575,233 +0.63(+0.92%)
May 27, 2021 68.25 69.36 67.51 68.58 2,014,639 +0.91(+1.34%)
May 26, 2021 65.24 67.89 64.96 67.67 2,760,232 +2.43(+3.72%)
May 25, 2021 66.93 67.32 65.11 65.24 1,776,323 -1.57(-2.35%)
May 24, 2021 66.40 67.16 65.12 66.81 2,688,923 +0.85(+1.28%)
May 21, 2021 67.33 68.51 65.60 65.97 3,110,531 -0.18(-0.27%)
May 20, 2021 67.20 67.21 64.48 66.15 3,108,303 -1.20(-1.78%)
May 19, 2021 66.76 68.31 65.22 67.35 3,138,673 -1.80(-2.60%)
May 18, 2021 69.72 70.18 68.02 69.15 2,387,830 -0.31(-0.45%)
May 17, 2021 67.76 69.60 67.21 69.46 2,709,238 +1.43(+2.11%)
May 14, 2021 67.15 68.54 66.30 68.02 2,977,825 +2.16(+3.28%)
May 13, 2021 67.42 69.70 64.91 65.86 3,506,264 -2.84(-4.13%)
May 12, 2021 69.64 74.21 68.07 68.70 4,297,840 +0.07(+0.10%)
May 11, 2021 68.49 70.36 66.46 68.63 2,939,254 -2.55(-3.58%)
May 10, 2021 73.50 74.98 70.73 71.17 2,366,584 -1.25(-1.72%)
May 07, 2021 69.32 72.65 68.93 72.42 2,437,476 +1.69(+2.38%)
May 06, 2021 71.74 71.84 68.66 70.74 2,805,233 -0.75(-1.05%)
May 05, 2021 68.86 74.05 67.73 71.48 5,424,108 +3.37(+4.95%)
May 04, 2021 72.10 72.66 67.35 68.11 5,396,398 -4.06(-5.62%)
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.