Diamondback Energy (NQ: FANG )

73.66 USD +4.38 (+6.32%)
Official Closing Price Updated: 7:56 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 75.50 75.82 73.55 74.40 2,437,800 -2.09(-2.73%)
Jan 30, 2020 76.26 77.14 74.37 76.49 3,936,608 -1.08(-1.39%)
Jan 29, 2020 79.95 80.50 77.52 77.57 1,379,411 -1.55(-1.96%)
Jan 28, 2020 80.25 80.41 78.71 79.12 2,815,116 -0.25(-0.31%)
Jan 27, 2020 81.19 81.50 79.17 79.37 2,338,584 -3.47(-4.19%)
Jan 24, 2020 84.01 84.01 81.87 82.84 1,608,400 -1.86(-2.20%)
Jan 23, 2020 84.82 86.18 83.01 84.70 2,058,302 -0.79(-0.92%)
Jan 22, 2020 87.87 88.07 85.28 85.49 2,112,163 -2.83(-3.20%)
Jan 21, 2020 89.42 89.68 87.51 88.32 2,215,830 -1.22(-1.36%)
Jan 17, 2020 90.89 91.65 89.31 89.54 1,930,300 -1.20(-1.32%)
Jan 16, 2020 91.71 92.74 90.42 90.74 1,586,895 -0.57(-0.62%)
Jan 15, 2020 90.77 91.72 89.57 91.31 1,538,669 +0.05(+0.05%)
Jan 14, 2020 90.57 91.76 89.91 91.26 2,048,519 +0.78(+0.86%)
Jan 13, 2020 91.99 92.11 90.32 90.48 2,451,751 -1.78(-1.93%)
Jan 10, 2020 93.68 93.68 91.91 92.26 1,684,500 -1.89(-2.01%)
Jan 09, 2020 93.29 94.64 92.03 94.15 1,458,923 +0.82(+0.88%)
Jan 08, 2020 96.48 96.92 92.61 93.33 1,991,108 -3.09(-3.20%)
Jan 07, 2020 94.65 96.54 94.65 96.42 2,196,930 +1.52(+1.60%)
Jan 06, 2020 95.66 95.91 93.97 94.90 2,018,746 +0.49(+0.52%)
Jan 03, 2020 95.00 95.75 93.43 94.41 2,168,700 +1.76(+1.90%)
Jan 02, 2020 93.35 93.66 91.49 92.65 1,822,043 -0.21(-0.23%)
Dec 31, 2019 90.77 93.12 90.61 92.86 1,101,500 +1.79(+1.97%)
Dec 30, 2019 91.37 92.13 90.85 91.07 1,790,303 +0.30(+0.33%)
Dec 27, 2019 91.70 92.10 90.60 90.77 1,342,500 -0.54(-0.59%)
Dec 26, 2019 90.48 92.06 90.43 91.31 1,466,924 +1.13(+1.25%)
Dec 24, 2019 89.26 90.92 89.03 90.18 745,200 +1.15(+1.29%)
Dec 23, 2019 88.39 89.43 88.20 89.03 1,980,262 +1.01(+1.15%)
Dec 20, 2019 88.17 89.19 87.17 88.02 4,300,800 +0.54(+0.62%)
Dec 19, 2019 87.25 87.92 86.02 87.48 2,108,442 +0.40(+0.46%)
Dec 18, 2019 86.63 88.21 86.61 87.08 1,594,880 +0.47(+0.54%)
Dec 17, 2019 87.82 88.41 86.33 86.61 1,904,129 -1.39(-1.58%)
Dec 16, 2019 85.64 88.00 85.64 88.00 2,780,189 +2.91(+3.42%)
Dec 13, 2019 86.69 87.75 85.05 85.09 1,272,000 -1.18(-1.37%)
Dec 12, 2019 83.91 86.86 83.83 86.27 1,660,532 +2.44(+2.91%)
Dec 11, 2019 83.67 84.33 83.03 83.83 3,193,826 +0.37(+0.44%)
Dec 10, 2019 83.86 84.62 83.25 83.46 1,710,042 -0.32(-0.38%)
Dec 09, 2019 82.61 84.33 82.00 83.78 1,781,574 +0.55(+0.66%)
Dec 06, 2019 80.37 83.51 80.33 83.23 2,031,900 +3.29(+4.12%)
Dec 05, 2019 80.82 81.50 79.31 79.94 2,053,385 -0.62(-0.77%)
Dec 04, 2019 77.31 81.08 77.16 80.56 2,598,933 +3.65(+4.75%)
Dec 03, 2019 76.87 77.44 76.21 76.91 1,922,033 -0.97(-1.25%)
Dec 02, 2019 77.59 78.49 76.75 77.88 1,741,171 +0.54(+0.70%)
Nov 29, 2019 77.49 78.39 76.71 77.34 946,100 -1.18(-1.50%)
Nov 27, 2019 77.61 79.02 76.86 78.52 1,881,600 +1.42(+1.84%)
Nov 26, 2019 77.32 77.60 76.07 77.10 2,180,821 -0.03(-0.04%)
Nov 25, 2019 75.04 77.23 74.22 77.13 2,579,426 +1.80(+2.39%)
Nov 22, 2019 75.56 76.59 74.94 75.33 2,115,000 -0.24(-0.32%)
Nov 21, 2019 75.55 76.12 74.15 75.57 3,031,496 +0.28(+0.37%)
Nov 20, 2019 74.25 76.18 73.18 75.29 1,593,730 +1.10(+1.48%)
Nov 19, 2019 75.13 75.43 73.86 74.19 1,644,174 -1.54(-2.03%)
Nov 18, 2019 76.69 76.71 75.30 75.73 1,719,874 -1.36(-1.76%)
Nov 15, 2019 76.55 77.87 76.07 77.09 2,203,800 +0.80(+1.05%)
Nov 14, 2019 76.86 78.01 75.88 76.29 1,589,298 -0.72(-0.93%)
Nov 13, 2019 77.31 78.54 76.22 77.01 2,162,524 -1.00(-1.28%)
Nov 12, 2019 77.81 79.55 77.10 78.01 2,975,527 +1.23(+1.60%)
Nov 11, 2019 74.22 77.15 73.71 76.78 3,223,562 +1.35(+1.79%)
Nov 08, 2019 74.85 76.53 74.25 75.43 2,379,700 -0.13(-0.17%)
Nov 07, 2019 77.75 79.18 74.55 75.56 5,607,207 -1.64(-2.12%)
Nov 06, 2019 80.03 80.70 76.50 77.20 13,574,719 -13.03(-14.44%)
Nov 05, 2019 91.00 92.79 90.08 90.23 2,878,915 -0.13(-0.14%)
Nov 04, 2019 88.19 90.87 88.01 90.36 2,162,124 +3.57(+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.