Skip to main content

Diamondback Energy (NQ: FANG )

197.83 +1.30 (+0.66%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 62.32 62.58 60.71 61.41 2,953,348 -1.73(-2.73%)
Jan 30, 2020 62.95 63.67 61.39 63.14 4,769,125 -0.89(-1.39%)
Jan 29, 2020 65.99 66.45 63.99 64.03 1,671,130 -1.28(-1.96%)
Jan 28, 2020 66.24 66.37 64.97 65.31 3,410,459 -0.21(-0.32%)
Jan 27, 2020 67.02 67.27 65.35 65.51 2,833,150 -2.86(-4.19%)
Jan 24, 2020 69.34 69.34 67.58 68.38 1,948,546 -1.54(-2.20%)
Jan 23, 2020 70.01 71.14 68.52 69.91 2,493,593 -0.65(-0.92%)
Jan 22, 2020 72.53 72.70 70.39 70.57 2,558,845 -2.34(-3.20%)
Jan 21, 2020 73.81 74.03 72.23 72.90 2,684,435 -1.01(-1.36%)
Jan 17, 2020 75.02 75.65 73.72 73.91 2,338,521 -0.99(-1.32%)
Jan 16, 2020 75.70 76.55 74.64 74.90 1,922,493 -0.47(-0.62%)
Jan 15, 2020 74.92 75.71 73.93 75.37 1,864,068 +0.04(+0.05%)
Jan 14, 2020 74.76 75.74 74.22 75.33 2,481,741 +0.64(+0.86%)
Jan 13, 2020 75.93 76.03 74.55 74.69 2,970,249 -1.47(-1.93%)
Jan 10, 2020 77.33 77.33 75.87 76.15 2,040,739 -1.56(-2.01%)
Jan 09, 2020 77.00 78.12 75.96 77.71 1,767,457 +0.68(+0.88%)
Jan 08, 2020 79.64 80.00 76.44 77.04 2,412,189 -2.55(-3.20%)
Jan 07, 2020 78.13 79.69 78.13 79.59 2,661,539 +1.25(+1.60%)
Jan 06, 2020 78.96 79.17 77.57 78.33 2,445,672 +0.40(+0.52%)
Jan 03, 2020 78.42 79.04 77.12 77.93 2,627,338 +1.45(+1.90%)
Jan 02, 2020 77.05 77.31 75.52 76.48 2,207,370 -0.17(-0.23%)
Dec 31, 2019 74.92 76.86 74.79 76.65 1,334,446 +1.48(+1.97%)
Dec 30, 2019 75.42 76.05 74.99 75.17 2,168,918 +0.25(+0.33%)
Dec 27, 2019 75.69 76.02 74.78 74.92 1,626,413 -0.45(-0.59%)
Dec 26, 2019 74.69 75.99 74.64 75.37 1,777,150 +0.93(+1.25%)
Dec 24, 2019 73.68 75.05 73.49 74.44 902,795 +0.95(+1.29%)
Dec 23, 2019 72.96 73.82 72.80 73.49 2,399,049 +0.83(+1.15%)
Dec 20, 2019 72.78 73.62 71.95 72.65 5,210,337 +0.45(+0.62%)
Dec 19, 2019 72.02 72.57 71.00 72.21 2,554,337 +0.33(+0.46%)
Dec 18, 2019 71.51 72.81 71.49 71.88 1,932,166 +0.39(+0.54%)
Dec 17, 2019 72.49 72.98 71.26 71.49 2,306,816 -1.15(-1.58%)
Dec 16, 2019 70.69 72.64 70.69 72.64 3,368,146 +2.40(+3.42%)
Dec 13, 2019 71.56 72.43 70.20 70.24 1,541,003 -0.97(-1.37%)
Dec 12, 2019 69.26 71.70 69.20 71.21 2,011,702 +2.01(+2.91%)
Dec 11, 2019 69.06 69.61 68.54 69.20 3,869,259 +0.31(+0.44%)
Dec 10, 2019 69.22 69.85 68.72 68.89 2,071,683 -0.26(-0.38%)
Dec 09, 2019 68.19 69.61 67.69 69.16 2,158,343 +0.45(+0.66%)
Dec 06, 2019 66.34 68.94 66.31 68.70 2,461,608 +2.72(+4.12%)
Dec 05, 2019 66.71 67.27 65.47 65.99 2,487,636 -0.51(-0.77%)
Dec 04, 2019 63.81 66.93 63.69 66.50 3,148,557 +3.01(+4.75%)
Dec 03, 2019 63.45 63.92 62.91 63.48 2,328,506 -0.80(-1.25%)
Dec 02, 2019 64.05 64.79 63.35 64.28 2,109,395 +0.45(+0.70%)
Nov 29, 2019 63.96 64.71 63.32 63.84 1,146,182 -0.97(-1.50%)
Nov 27, 2019 64.06 65.23 63.45 64.81 2,279,522 +1.17(+1.84%)
Nov 26, 2019 63.82 64.05 62.79 63.64 2,642,023 -0.02(-0.04%)
Nov 25, 2019 61.94 63.75 61.26 63.67 3,124,925 +1.49(+2.39%)
Nov 22, 2019 62.37 63.22 61.86 62.18 2,562,282 -0.20(-0.32%)
Nov 21, 2019 62.36 62.83 61.21 62.38 3,672,599 +0.23(+0.37%)
Nov 20, 2019 61.29 62.88 60.41 62.15 1,930,773 +0.91(+1.48%)
Nov 19, 2019 62.02 62.26 60.97 61.24 1,991,885 -1.27(-2.03%)
Nov 18, 2019 63.30 63.32 62.16 62.51 2,083,594 -1.12(-1.76%)
Nov 15, 2019 63.19 64.28 62.80 63.63 2,669,861 +0.66(+1.05%)
Nov 14, 2019 63.44 64.39 62.63 62.97 1,925,404 -0.44(-0.69%)
Nov 13, 2019 63.66 64.67 62.76 63.41 2,626,251 -0.82(-1.28%)
Nov 12, 2019 64.07 65.50 63.49 64.24 3,613,592 +1.01(+1.60%)
Nov 11, 2019 61.11 63.53 60.69 63.22 3,914,816 +1.11(+1.79%)
Nov 08, 2019 61.63 63.02 61.14 62.11 2,889,998 -0.11(-0.17%)
Nov 07, 2019 64.02 65.20 61.39 62.22 6,809,605 -1.35(-2.12%)
Nov 06, 2019 65.90 66.45 62.99 63.57 16,485,654 -10.73(-14.44%)
Nov 05, 2019 74.93 76.41 74.17 74.30 3,496,263 -0.11(-0.14%)
Nov 04, 2019 72.62 74.82 72.47 74.40 2,625,765 +2.94(+4.11%)
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.