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 (%)
Jan 29, 2021 51.06 52.09 48.19 48.48 3,669,583 -3.10(-6.00%)
Jan 28, 2021 49.51 51.87 48.76 51.58 4,247,850 +3.18(+6.57%)
Jan 27, 2021 49.39 51.45 48.00 48.39 4,681,615 -2.58(-5.07%)
Jan 26, 2021 53.29 54.82 50.75 50.98 3,422,958 -1.47(-2.80%)
Jan 25, 2021 53.32 55.50 50.84 52.45 4,185,078 -2.06(-3.78%)
Jan 22, 2021 50.14 54.72 49.44 54.51 5,283,423 +2.53(+4.87%)
Jan 21, 2021 51.40 52.24 49.17 51.98 5,124,995 +0.14(+0.26%)
Jan 20, 2021 51.62 52.71 51.23 51.84 2,745,818 +0.51(+1.00%)
Jan 19, 2021 51.74 52.26 51.14 51.33 2,247,723 +0.67(+1.33%)
Jan 15, 2021 52.22 52.29 49.96 50.66 3,320,995 -2.30(-4.35%)
Jan 14, 2021 53.44 54.79 52.63 52.96 3,517,296 +0.33(+0.63%)
Jan 13, 2021 53.62 53.66 52.34 52.63 2,904,425 -1.14(-2.12%)
Jan 12, 2021 50.73 53.99 50.29 53.76 4,927,599 +3.91(+7.84%)
Jan 11, 2021 46.77 50.12 46.26 49.86 2,528,551 +1.32(+2.71%)
Jan 08, 2021 48.92 49.94 47.57 48.54 3,214,934 -0.03(-0.05%)
Jan 07, 2021 49.14 50.51 48.03 48.56 3,809,374 +0.40(+0.83%)
Jan 06, 2021 46.92 49.42 46.11 48.16 5,202,855 +2.27(+4.94%)
Jan 05, 2021 42.57 47.85 42.38 45.90 7,043,933 +4.04(+9.66%)
Jan 04, 2021 41.90 42.84 40.67 41.85 3,298,512 +0.46(+1.12%)
Dec 31, 2020 41.39 41.39 41.39 3,407,296 -0.74(-1.77%)
Dec 30, 2020 40.08 42.44 39.97 42.13 3,407,296 +1.94(+4.83%)
Dec 29, 2020 40.96 41.38 39.50 40.19 2,478,736 -0.54(-1.32%)
Dec 28, 2020 41.60 41.70 40.36 40.73 2,941,203 -0.53(-1.28%)
Dec 24, 2020 40.85 41.42 39.81 41.26 1,881,507 +0.38(+0.94%)
Dec 23, 2020 38.38 41.38 38.16 40.88 5,623,634 +3.21(+8.51%)
Dec 22, 2020 38.51 38.60 37.38 37.67 3,602,252 -0.83(-2.15%)
Dec 21, 2020 36.14 38.69 35.92 38.50 7,718,264 -0.70(-1.79%)
Dec 18, 2020 40.18 40.85 38.81 39.20 7,882,219 -1.32(-3.25%)
Dec 17, 2020 41.21 41.28 39.83 40.52 2,839,426 -0.23(-0.57%)
Dec 16, 2020 41.42 41.47 40.20 40.75 3,295,289 -0.44(-1.06%)
Dec 15, 2020 40.92 41.59 39.53 41.18 3,414,316 +1.03(+2.58%)
Dec 14, 2020 43.88 44.07 40.12 40.15 4,203,958 -2.70(-6.31%)
Dec 11, 2020 42.82 43.01 41.69 42.85 2,962,234 +0.15(+0.34%)
Dec 10, 2020 40.30 43.77 40.30 42.71 5,720,183 +2.23(+5.51%)
Dec 09, 2020 40.00 41.32 39.46 40.48 5,041,034 +1.02(+2.58%)
Dec 08, 2020 38.49 40.18 38.24 39.46 3,654,114 +0.43(+1.10%)
Dec 07, 2020 39.67 40.32 38.60 39.03 4,028,556 -1.35(-3.35%)
Dec 04, 2020 36.86 40.53 36.86 40.38 7,469,199 +4.54(+12.67%)
Dec 03, 2020 35.13 36.41 34.72 35.84 4,100,498 +1.19(+3.43%)
Dec 02, 2020 33.86 36.22 33.61 34.65 4,971,402 +0.57(+1.68%)
Dec 01, 2020 35.51 35.86 33.81 34.08 5,036,638 -0.09(-0.28%)
Nov 30, 2020 36.61 37.02 34.02 34.17 19,384,344 -3.04(-8.18%)
Nov 27, 2020 38.15 38.27 36.35 37.22 4,300,221 -1.60(-4.12%)
Nov 25, 2020 39.60 40.32 37.79 38.82 5,001,138 -1.50(-3.71%)
Nov 24, 2020 39.79 40.41 38.48 40.31 6,307,543 +2.27(+5.96%)
Nov 23, 2020 34.83 38.30 34.72 38.05 5,845,580 +3.98(+11.67%)
Nov 20, 2020 33.69 34.21 33.01 34.07 3,785,116 +0.34(+1.01%)
Nov 19, 2020 31.71 33.91 31.18 33.73 7,179,926 +1.45(+4.50%)
Nov 18, 2020 32.28 34.08 31.74 32.27 5,947,750 +0.37(+1.15%)
Nov 17, 2020 29.95 31.95 29.67 31.91 4,115,814 +1.18(+3.84%)
Nov 16, 2020 30.32 31.05 30.01 30.73 4,943,078 +1.99(+6.93%)
Nov 13, 2020 27.49 29.24 27.48 28.73 3,586,675 +1.66(+6.13%)
Nov 12, 2020 27.19 28.43 26.63 27.07 3,348,011 -1.02(-3.62%)
Nov 11, 2020 29.16 29.27 27.77 28.09 5,113,240 -0.74(-2.58%)
Nov 10, 2020 28.60 28.90 26.94 28.84 6,005,400 +1.45(+5.29%)
Nov 09, 2020 24.61 28.40 23.68 27.39 12,934,487 +6.47(+30.96%)
Nov 06, 2020 22.04 22.27 20.77 20.91 5,508,078 -1.23(-5.57%)
Nov 05, 2020 23.08 23.52 22.11 22.15 4,573,038 -0.78(-3.39%)
Nov 04, 2020 23.70 24.37 22.74 22.92 4,694,778 -0.85(-3.56%)
Nov 03, 2020 24.27 24.91 23.54 23.77 5,046,724 +0.35(+1.48%)
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.