Skip to main content

Diamondback Energy (NQ: FANG )

178.12 -1.65 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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%)
Aug 02, 2021 65.66 67.42 64.20 64.90 3,374,486 -0.32(-0.49%)
Jul 30, 2021 67.04 67.15 64.48 65.23 2,465,674 -2.04(-3.03%)
Jul 29, 2021 68.19 68.33 66.51 67.26 1,748,409 -0.03(-0.05%)
Jul 28, 2021 66.66 68.22 65.97 67.30 3,255,665 +0.87(+1.31%)
Jul 27, 2021 66.81 67.39 65.69 66.43 2,147,228 -1.44(-2.12%)
Jul 26, 2021 66.17 68.86 66.06 67.86 2,384,506 +1.70(+2.57%)
Jul 23, 2021 67.57 67.57 65.14 66.16 2,293,038 -0.36(-0.55%)
Jul 22, 2021 66.93 67.14 65.02 66.53 1,883,691 -0.57(-0.84%)
Jul 21, 2021 64.06 67.96 64.06 67.10 3,533,546 +3.74(+5.90%)
Jul 20, 2021 61.44 64.48 60.79 63.36 3,310,759 +1.46(+2.36%)
Jul 19, 2021 62.77 64.51 60.34 61.89 5,565,513 -4.37(-6.60%)
Jul 16, 2021 69.83 70.12 65.97 66.27 2,323,127 -2.86(-4.14%)
Jul 15, 2021 70.32 71.56 68.30 69.12 3,529,742 -2.40(-3.36%)
Jul 14, 2021 76.79 77.28 71.09 71.53 2,623,362 -4.62(-6.06%)
Jul 13, 2021 75.97 77.07 74.59 76.14 1,431,266 +0.18(+0.23%)
Jul 12, 2021 74.48 76.46 73.50 75.97 1,659,305 +0.35(+0.46%)
Jul 09, 2021 75.61 76.74 74.42 75.62 2,168,909 +1.04(+1.39%)
Jul 08, 2021 72.48 75.37 72.18 74.58 3,606,809 +0.17(+0.23%)
Jul 07, 2021 77.17 78.35 73.40 74.41 4,403,177 -2.69(-3.49%)
Jul 06, 2021 83.10 83.39 76.93 77.10 3,932,096 -5.83(-7.03%)
Jul 02, 2021 82.67 83.77 81.82 82.93 2,096,897 -1.30(-1.55%)
Jul 01, 2021 82.03 86.71 80.41 84.23 6,594,819 +4.83(+6.08%)
Jun 30, 2021 79.10 80.69 78.31 79.40 2,495,771 +1.07(+1.37%)
Jun 29, 2021 78.92 80.53 77.78 78.33 2,022,625 +0.13(+0.16%)
Jun 28, 2021 80.79 81.13 77.70 78.20 2,767,599 -3.25(-3.99%)
Jun 25, 2021 80.14 81.73 79.12 81.45 5,787,535 +1.74(+2.19%)
Jun 24, 2021 77.18 79.88 77.05 79.70 2,083,692 +1.98(+2.55%)
Jun 23, 2021 78.11 81.00 77.64 77.73 2,745,378 +0.49(+0.64%)
Jun 22, 2021 76.51 77.51 74.96 77.23 2,391,266 -0.14(-0.19%)
Jun 21, 2021 73.26 78.06 73.16 77.38 3,235,684 +4.50(+6.17%)
Jun 18, 2021 71.53 73.77 71.21 72.88 5,057,574 -0.60(-0.82%)
Jun 17, 2021 76.07 77.16 71.15 73.48 3,322,965 -2.94(-3.85%)
Jun 16, 2021 76.17 77.59 75.15 76.42 1,977,544 -0.41(-0.53%)
Jun 15, 2021 73.77 77.07 73.61 76.83 3,213,104 +3.73(+5.10%)
Jun 14, 2021 74.81 75.78 72.20 73.10 1,804,816 -0.70(-0.95%)
Jun 11, 2021 73.70 74.80 73.33 73.80 1,663,586 +0.24(+0.32%)
Jun 10, 2021 76.37 76.74 72.70 73.56 2,094,201 -1.09(-1.46%)
Jun 09, 2021 76.21 77.89 74.29 74.66 3,301,613 -1.15(-1.52%)
Jun 08, 2021 73.73 76.26 71.97 75.81 3,175,405 +2.07(+2.81%)
Jun 07, 2021 72.99 74.29 72.52 73.73 1,501,395 +1.16(+1.60%)
Jun 04, 2021 73.84 74.32 71.06 72.58 2,713,236 -0.59(-0.81%)
Jun 03, 2021 72.71 74.03 71.54 73.17 2,463,076 +0.07(+0.09%)
Jun 02, 2021 73.78 75.32 71.92 73.10 3,198,258 -0.14(-0.20%)
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.