Skip to main content

Diamondback Energy (NQ: FANG )

182.76 +4.64 (+2.60%)
Streaming Delayed Price Updated: 12:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 64.55 66.39 63.67 65.61 1,823,295 +0.73(+1.13%)
Aug 30, 2021 66.33 66.33 64.46 64.88 1,823,438 -0.31(-0.48%)
Aug 27, 2021 63.11 65.55 63.11 65.20 2,774,607 +3.04(+4.89%)
Aug 26, 2021 63.38 63.38 61.65 62.16 2,217,613 -1.64(-2.57%)
Aug 25, 2021 63.26 64.10 62.35 63.80 2,057,385 +0.69(+1.09%)
Aug 24, 2021 62.66 63.56 61.91 63.11 2,721,746 +1.70(+2.77%)
Aug 23, 2021 60.81 62.32 60.32 61.41 3,704,132 +3.42(+5.90%)
Aug 20, 2021 57.00 58.31 56.24 57.99 2,720,623 +0.26(+0.44%)
Aug 19, 2021 57.98 58.86 56.08 57.74 4,885,695 -1.64(-2.76%)
Aug 18, 2021 61.33 62.26 59.28 59.38 1,920,185 -1.77(-2.89%)
Aug 17, 2021 61.24 63.15 60.73 61.15 2,241,099 -0.55(-0.90%)
Aug 16, 2021 63.17 63.38 61.37 61.70 3,015,427 -2.64(-4.10%)
Aug 13, 2021 67.64 67.64 64.24 64.34 2,100,443 -3.17(-4.70%)
Aug 12, 2021 66.93 67.93 65.77 67.51 1,143,368 +0.31(+0.46%)
Aug 11, 2021 65.69 67.21 63.97 67.20 1,993,139 +1.14(+1.73%)
Aug 10, 2021 66.33 67.44 65.95 66.06 3,212,178 +0.75(+1.15%)
Aug 09, 2021 66.19 66.92 64.77 65.31 2,543,434 -2.38(-3.52%)
Aug 06, 2021 68.63 69.59 67.08 67.70 1,964,846 +0.18(+0.26%)
Aug 05, 2021 65.48 68.21 64.51 67.52 2,756,842 +2.89(+4.48%)
Aug 04, 2021 66.48 67.86 64.29 64.63 3,208,592 -3.48(-5.10%)
Aug 03, 2021 63.86 68.72 63.85 68.10 4,839,560 +3.20(+4.93%)
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.