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 (%)
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%)
May 03, 2021 71.79 72.71 70.53 72.17 2,311,458 +1.88(+2.68%)
Apr 30, 2021 71.62 73.18 69.97 70.29 1,997,651 -2.24(-3.09%)
Apr 29, 2021 73.10 75.34 71.87 72.53 2,445,515 +0.57(+0.79%)
Apr 28, 2021 68.76 72.74 68.65 71.97 3,245,051 +3.75(+5.50%)
Apr 27, 2021 66.72 68.46 66.48 68.22 1,513,988 +1.60(+2.40%)
Apr 26, 2021 64.97 67.30 64.97 66.62 1,385,889 +1.14(+1.75%)
Apr 23, 2021 65.26 65.96 64.29 65.47 1,334,868 +0.73(+1.13%)
Apr 22, 2021 65.00 65.49 63.34 64.74 1,503,103 +0.02(+0.03%)
Apr 21, 2021 62.96 65.22 62.21 64.72 1,968,503 +0.85(+1.33%)
Apr 20, 2021 66.44 66.44 62.88 63.87 3,149,612 -2.92(-4.38%)
Apr 19, 2021 67.08 68.72 66.26 66.80 2,040,049 +0.11(+0.17%)
Apr 16, 2021 68.41 68.71 66.59 66.69 1,846,839 -1.32(-1.95%)
Apr 15, 2021 68.08 68.77 67.02 68.01 2,112,623 -1.08(-1.57%)
Apr 14, 2021 66.11 70.02 66.11 69.09 3,442,954 +3.94(+6.05%)
Apr 13, 2021 64.24 66.10 63.65 65.15 2,257,587 +1.62(+2.54%)
Apr 12, 2021 64.97 65.87 62.98 63.54 1,897,899 -0.79(-1.23%)
Apr 09, 2021 65.10 65.83 63.68 64.33 2,120,673 -0.34(-0.53%)
Apr 08, 2021 65.03 65.04 63.28 64.67 3,785,656 -0.95(-1.45%)
Apr 07, 2021 64.53 66.15 64.39 65.63 2,437,269 +0.73(+1.13%)
Apr 06, 2021 65.79 67.89 64.72 64.90 2,944,737 +0.05(+0.08%)
Apr 05, 2021 69.57 69.66 64.64 64.84 4,496,970 -5.01(-7.17%)
Apr 01, 2021 63.80 69.86 63.70 69.85 5,477,263 +6.65(+10.52%)
Mar 31, 2021 63.98 64.66 62.89 63.20 2,917,719 -0.85(-1.33%)
Mar 30, 2021 63.20 65.12 62.45 64.05 1,822,724 +0.21(+0.32%)
Mar 29, 2021 64.24 65.22 62.51 63.85 2,159,545 -1.33(-2.05%)
Mar 26, 2021 65.93 66.53 63.18 65.18 2,509,390 +1.71(+2.70%)
Mar 25, 2021 62.01 63.95 59.80 63.47 3,556,657 -0.51(-0.79%)
Mar 24, 2021 63.88 66.56 63.83 63.98 2,970,744 +1.94(+3.13%)
Mar 23, 2021 62.08 64.74 61.36 62.03 4,353,282 -2.73(-4.22%)
Mar 22, 2021 65.40 65.95 63.79 64.77 3,096,720 -0.43(-0.66%)
Mar 19, 2021 64.94 67.96 63.86 65.20 10,959,643 +0.55(+0.85%)
Mar 18, 2021 69.11 70.18 64.12 64.65 4,114,723 -5.37(-7.66%)
Mar 17, 2021 69.77 71.35 67.95 70.01 3,016,319 -0.58(-0.83%)
Mar 16, 2021 70.52 71.38 68.33 70.60 6,548,834 -1.89(-2.61%)
Mar 15, 2021 70.97 72.59 70.21 72.49 2,479,705 +1.96(+2.78%)
Mar 12, 2021 71.80 73.00 70.25 70.53 2,495,669 -1.75(-2.42%)
Mar 11, 2021 70.78 73.94 70.02 72.28 2,737,117 +2.67(+3.83%)
Mar 10, 2021 69.70 71.17 67.76 69.61 3,273,627 -0.08(-0.11%)
Mar 09, 2021 71.38 71.91 68.74 69.69 4,134,751 -2.70(-3.73%)
Mar 08, 2021 74.73 75.47 70.37 72.39 3,713,939 -0.95(-1.29%)
Mar 05, 2021 72.24 76.33 71.02 73.33 7,657,355 +3.45(+4.93%)
Mar 04, 2021 64.96 71.26 64.94 69.88 6,687,371 +5.87(+9.16%)
Mar 03, 2021 61.98 67.11 61.98 64.02 4,267,626 +3.29(+5.42%)
Mar 02, 2021 62.50 63.40 59.77 60.73 3,031,360 -2.27(-3.60%)
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.