Skip to main content

Diamondback Energy (NQ: FANG )

197.52 +0.99 (+0.50%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 92.67 96.66 92.47 93.19 18,278,174 -2.79(-2.91%)
Nov 29, 2021 97.54 101.07 94.62 95.98 4,853,686 +2.14(+2.28%)
Nov 26, 2021 91.94 94.60 89.45 93.84 3,582,890 -5.87(-5.88%)
Nov 24, 2021 94.87 100.35 94.74 99.71 2,478,114 +3.50(+3.64%)
Nov 23, 2021 94.82 97.17 94.45 96.21 3,235,205 +3.39(+3.66%)
Nov 22, 2021 89.32 94.35 89.27 92.82 3,195,615 +3.61(+4.05%)
Nov 19, 2021 91.30 92.36 87.99 89.21 5,482,885 -5.06(-5.36%)
Nov 18, 2021 93.86 96.33 94.04 94.26 2,180,091 +0.63(+0.67%)
Nov 17, 2021 94.60 97.13 93.09 93.64 2,675,352 -2.57(-2.67%)
Nov 16, 2021 97.79 98.45 95.77 96.20 2,263,604 -0.86(-0.89%)
Nov 15, 2021 95.82 97.68 93.22 97.07 1,954,858 +1.07(+1.11%)
Nov 12, 2021 94.50 96.89 94.03 96.00 2,103,017 +1.03(+1.08%)
Nov 11, 2021 93.93 96.00 93.91 94.97 1,888,629 +1.41(+1.50%)
Nov 10, 2021 98.13 93.57 3,041,517 -5.09(-5.16%)
Nov 09, 2021 100.41 101.42 96.65 98.66 2,685,620 -1.94(-1.93%)
Nov 08, 2021 100.21 102.33 99.85 100.59 2,485,407 +1.67(+1.69%)
Nov 05, 2021 99.46 100.32 97.86 98.92 2,151,135 +0.86(+0.88%)
Nov 04, 2021 99.51 101.18 96.43 98.06 3,055,369 +0.86(+0.89%)
Nov 03, 2021 98.57 100.19 96.07 97.20 3,074,514 -2.30(-2.31%)
Nov 02, 2021 95.41 100.94 94.28 99.50 4,871,783 +2.47(+2.54%)
Nov 01, 2021 95.47 97.47 96.10 97.03 4,590,222 +3.84(+4.12%)
Oct 29, 2021 94.76 95.03 91.69 93.19 2,482,872 -1.58(-1.67%)
Oct 28, 2021 92.72 94.81 92.54 94.77 1,938,187 +1.24(+1.33%)
Oct 27, 2021 95.20 97.04 93.35 93.53 2,392,417 -3.57(-3.68%)
Oct 26, 2021 96.05 97.10 2,186,349 +1.98(+2.08%)
Oct 25, 2021 96.73 95.12 3,266,607 +0.07(+0.07%)
Oct 22, 2021 95.53 96.60 94.40 95.05 2,507,032 +0.35(+0.37%)
Oct 21, 2021 96.01 96.38 93.68 94.70 1,763,272 -1.93(-2.00%)
Oct 20, 2021 94.76 96.92 94.33 96.63 1,915,925 +0.18(+0.19%)
Oct 19, 2021 95.42 96.81 94.26 96.45 1,939,494 +1.44(+1.52%)
Oct 18, 2021 96.50 99.74 94.33 95.00 4,173,894 +0.87(+0.92%)
Oct 15, 2021 95.77 96.33 93.87 94.13 2,753,937 -0.48(-0.51%)
Oct 14, 2021 95.63 96.19 92.34 94.61 2,677,202 +0.56(+0.59%)
Oct 13, 2021 93.43 95.30 91.14 94.06 3,369,022 -1.57(-1.65%)
Oct 12, 2021 96.15 98.25 94.10 95.63 2,828,108 -0.63(-0.66%)
Oct 11, 2021 97.39 99.19 95.73 96.26 3,741,090 +0.71(+0.75%)
Oct 08, 2021 92.62 96.06 92.36 95.55 3,630,655 +4.22(+4.62%)
Oct 07, 2021 90.61 91.92 89.20 91.34 2,483,129 +0.83(+0.91%)
Oct 06, 2021 87.48 90.93 87.08 90.51 3,452,549 -0.04(-0.05%)
Oct 05, 2021 91.28 93.50 88.84 90.55 4,766,252 +0.68(+0.75%)
Oct 04, 2021 87.32 91.22 86.11 89.87 5,246,518 +3.93(+4.57%)
Oct 01, 2021 82.82 86.03 82.42 85.95 3,194,414 +3.64(+4.43%)
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.