Skip to main content

Diamondback Energy (NQ: FANG )

197.26 +0.73 (+0.37%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 83.08 84.93 82.15 82.30 3,441,009 -1.20(-1.44%)
Sep 29, 2021 81.99 84.29 81.77 83.50 2,760,290 +0.93(+1.13%)
Sep 28, 2021 84.33 84.70 81.19 82.57 3,943,729 -0.43(-0.52%)
Sep 27, 2021 79.58 83.21 79.57 83.01 4,474,578 +5.88(+7.62%)
Sep 24, 2021 75.83 79.00 75.42 77.13 2,743,824 +0.75(+0.98%)
Sep 23, 2021 73.64 77.16 73.44 76.38 2,912,063 +3.03(+4.12%)
Sep 22, 2021 71.16 74.11 71.12 73.36 3,296,033 +3.77(+5.42%)
Sep 21, 2021 69.84 70.44 67.93 69.58 2,468,268 +0.81(+1.18%)
Sep 20, 2021 68.49 70.28 67.12 68.78 3,686,263 -3.05(-4.25%)
Sep 17, 2021 72.14 73.33 71.29 71.83 7,749,999 +2.22(+3.18%)
Sep 16, 2021 70.37 70.45 68.61 69.61 2,291,234 -1.31(-1.85%)
Sep 15, 2021 67.50 71.26 67.28 70.92 4,102,008 +5.09(+7.74%)
Sep 14, 2021 68.54 68.58 65.25 65.83 2,227,854 -1.81(-2.67%)
Sep 13, 2021 66.21 68.64 66.21 67.64 2,435,457 +2.40(+3.68%)
Sep 10, 2021 67.27 67.28 65.13 65.24 1,594,865 -0.54(-0.82%)
Sep 09, 2021 64.39 67.31 63.73 65.78 2,097,856 +0.83(+1.29%)
Sep 08, 2021 65.93 66.87 64.29 64.94 2,185,496 -0.20(-0.31%)
Sep 07, 2021 65.42 66.70 64.31 65.14 2,492,645 -0.55(-0.83%)
Sep 03, 2021 66.44 66.85 64.92 65.69 1,923,612 -0.88(-1.32%)
Sep 02, 2021 65.42 67.98 65.17 66.57 2,786,894 +2.10(+3.25%)
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.