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 (%)
Sep 30, 2020 26.47 26.85 25.35 25.46 3,471,730 -0.91(-3.46%)
Sep 29, 2020 26.26 26.47 25.58 26.37 2,370,286 -0.25(-0.92%)
Sep 28, 2020 26.04 27.07 25.92 26.62 3,053,651 +1.34(+5.32%)
Sep 25, 2020 25.02 25.48 24.38 25.27 3,850,438 -0.08(-0.30%)
Sep 24, 2020 25.25 26.14 24.39 25.35 2,402,286 +0.08(+0.30%)
Sep 23, 2020 26.72 27.07 25.24 25.27 2,828,478 -1.45(-5.41%)
Sep 22, 2020 27.36 27.98 26.15 26.72 3,197,627 -0.40(-1.47%)
Sep 21, 2020 27.51 27.72 26.22 27.12 3,372,083 -1.43(-5.00%)
Sep 18, 2020 28.31 28.74 27.89 28.55 5,680,008 -0.02(-0.06%)
Sep 17, 2020 27.10 28.59 26.89 28.56 3,892,452 +0.74(+2.67%)
Sep 16, 2020 26.10 28.64 25.87 27.82 4,225,217 +2.04(+7.90%)
Sep 15, 2020 26.36 26.81 25.66 25.78 2,978,895 -0.47(-1.80%)
Sep 14, 2020 25.57 26.61 25.15 26.25 3,648,025 +1.22(+4.86%)
Sep 11, 2020 25.49 25.77 24.61 25.04 4,052,738 -0.39(-1.53%)
Sep 10, 2020 27.24 27.24 25.43 25.43 3,367,913 -1.78(-6.56%)
Sep 09, 2020 27.56 27.56 26.67 27.21 5,173,203 +0.17(+0.63%)
Sep 08, 2020 29.33 29.45 26.98 27.04 4,577,093 -2.99(-9.96%)
Sep 04, 2020 30.62 30.80 29.56 30.03 3,412,122 -0.20(-0.67%)
Sep 03, 2020 30.73 31.22 29.99 30.24 4,034,799 -0.46(-1.51%)
Sep 02, 2020 32.23 32.32 30.64 30.70 4,801,068 -1.83(-5.61%)
Sep 01, 2020 32.80 33.11 32.27 32.53 2,566,867 -0.41(-1.23%)
Aug 31, 2020 33.95 33.98 32.92 32.93 2,151,839 -1.00(-2.94%)
Aug 28, 2020 33.78 34.30 33.49 33.93 1,466,495 +0.31(+0.93%)
Aug 27, 2020 33.59 33.91 33.10 33.62 1,999,470 +0.32(+0.96%)
Aug 26, 2020 34.64 34.96 33.24 33.30 1,559,757 -1.41(-4.07%)
Aug 25, 2020 34.26 34.88 33.86 34.71 1,956,003 +0.85(+2.52%)
Aug 24, 2020 33.51 34.56 33.09 33.85 2,037,451 +0.71(+2.14%)
Aug 21, 2020 33.82 34.13 33.02 33.14 3,055,199 -1.20(-3.49%)
Aug 20, 2020 35.86 36.19 34.34 34.34 3,034,179 -2.26(-6.17%)
Aug 19, 2020 37.57 37.85 36.52 36.60 1,251,143 -1.01(-2.67%)
Aug 18, 2020 37.73 38.32 37.47 37.61 1,898,193 -0.50(-1.31%)
Aug 17, 2020 38.30 38.71 37.49 38.11 2,026,035 -0.36(-0.94%)
Aug 14, 2020 37.53 38.72 37.28 38.47 2,100,604 +0.79(+2.09%)
Aug 13, 2020 37.57 38.04 37.09 37.68 1,784,210 +0.01(+0.02%)
Aug 12, 2020 38.13 38.68 37.28 37.67 2,014,035 +0.42(+1.12%)
Aug 11, 2020 38.30 39.35 37.05 37.26 3,241,104 -0.18(-0.49%)
Aug 10, 2020 35.42 37.62 35.42 37.44 3,423,324 +2.23(+6.33%)
Aug 07, 2020 33.77 35.37 33.44 35.21 1,890,116 +1.07(+3.14%)
Aug 06, 2020 34.45 34.95 33.82 34.14 2,035,790 -0.75(-2.16%)
Aug 05, 2020 35.33 36.26 34.39 34.89 2,355,728 +0.40(+1.17%)
Aug 04, 2020 33.33 34.74 32.91 34.49 3,254,784 +0.96(+2.85%)
Aug 03, 2020 33.42 34.06 32.55 33.53 2,568,051 +0.13(+0.38%)
Jul 31, 2020 33.04 33.58 32.79 33.41 2,840,544 +0.29(+0.89%)
Jul 30, 2020 33.00 33.48 32.26 33.12 2,049,043 -1.05(-3.07%)
Jul 29, 2020 32.72 34.21 32.40 34.16 1,961,698 +1.58(+4.84%)
Jul 28, 2020 33.22 33.76 32.49 32.59 1,830,218 -0.98(-2.92%)
Jul 27, 2020 34.36 34.45 33.27 33.57 1,469,485 -0.57(-1.67%)
Jul 24, 2020 34.68 35.09 33.79 34.14 1,224,125 -0.29(-0.83%)
Jul 23, 2020 34.52 35.11 34.04 34.42 1,499,902 -0.53(-1.51%)
Jul 22, 2020 34.67 35.11 33.84 34.95 1,512,221 -0.34(-0.97%)
Jul 21, 2020 33.72 35.89 33.66 35.29 4,116,769 +2.96(+9.15%)
Jul 20, 2020 32.73 33.62 32.32 32.34 1,934,610 -0.37(-1.13%)
Jul 17, 2020 33.18 33.80 32.43 32.70 2,271,791 -0.41(-1.24%)
Jul 16, 2020 32.75 33.97 31.99 33.12 1,969,373 -0.33(-0.98%)
Jul 15, 2020 33.43 33.69 31.97 33.44 4,417,827 +0.52(+1.58%)
Jul 14, 2020 31.14 33.04 30.84 32.92 3,309,821 +1.83(+5.88%)
Jul 13, 2020 32.78 33.27 30.93 31.10 4,671,266 -1.53(-4.70%)
Jul 10, 2020 31.32 32.69 30.94 32.63 3,050,888 +1.20(+3.81%)
Jul 09, 2020 33.57 33.89 31.32 31.43 3,859,278 -2.29(-6.79%)
Jul 08, 2020 33.75 34.42 33.39 33.72 3,266,475 +0.09(+0.27%)
Jul 07, 2020 35.19 35.57 33.62 33.63 2,544,708 -2.31(-6.44%)
Jul 06, 2020 35.76 36.15 34.62 35.94 2,975,737 +1.11(+3.18%)
Jul 02, 2020 34.31 35.65 33.79 34.83 3,944,166 +1.64(+4.95%)
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.