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 (%)
Jul 31, 2020 32.33 32.86 32.08 32.69 2,903,318 +0.29(+0.89%)
Jul 30, 2020 32.28 32.75 31.56 32.40 2,094,325 -1.03(-3.07%)
Jul 29, 2020 32.01 33.47 31.70 33.42 2,005,050 +1.54(+4.84%)
Jul 28, 2020 32.51 33.03 31.78 31.88 1,870,665 -0.96(-2.92%)
Jul 27, 2020 33.62 33.70 32.55 32.84 1,501,960 -0.56(-1.67%)
Jul 24, 2020 33.93 34.33 33.06 33.40 1,251,178 -0.28(-0.83%)
Jul 23, 2020 33.78 34.35 33.30 33.68 1,533,049 -0.52(-1.51%)
Jul 22, 2020 33.92 34.35 33.10 34.20 1,545,640 -0.34(-0.97%)
Jul 21, 2020 32.99 35.11 32.93 34.53 4,207,747 +2.89(+9.15%)
Jul 20, 2020 32.02 32.89 31.62 31.64 1,977,363 -0.36(-1.13%)
Jul 17, 2020 32.46 33.07 31.73 32.00 2,321,996 -0.40(-1.24%)
Jul 16, 2020 32.05 33.24 31.30 32.40 2,012,895 -0.32(-0.98%)
Jul 15, 2020 32.70 32.97 31.28 32.72 4,515,459 +0.51(+1.58%)
Jul 14, 2020 30.46 32.33 30.18 32.21 3,382,966 +1.79(+5.88%)
Jul 13, 2020 32.07 32.55 30.26 30.42 4,774,498 -1.50(-4.70%)
Jul 10, 2020 30.64 31.98 30.27 31.92 3,118,311 +1.17(+3.81%)
Jul 09, 2020 32.84 33.16 30.64 30.75 3,944,566 -2.24(-6.79%)
Jul 08, 2020 33.02 33.68 32.67 32.99 3,338,662 +0.09(+0.27%)
Jul 07, 2020 34.43 34.80 32.89 32.90 2,600,944 -2.26(-6.44%)
Jul 06, 2020 34.99 35.37 33.87 35.16 3,041,499 +1.08(+3.18%)
Jul 02, 2020 33.56 34.88 33.06 34.08 4,031,330 +1.61(+4.95%)
Jul 01, 2020 34.74 35.14 32.41 32.47 5,293,859 -1.82(-5.31%)
Jun 30, 2020 33.45 34.57 32.67 34.29 3,210,146 +0.32(+0.94%)
Jun 29, 2020 33.13 34.35 32.74 33.97 3,267,959 +0.25(+0.73%)
Jun 26, 2020 35.14 35.24 33.17 33.73 4,510,704 -2.04(-5.71%)
Jun 25, 2020 34.25 35.79 33.48 35.77 4,229,281 +1.41(+4.11%)
Jun 24, 2020 37.31 37.31 34.24 34.36 5,330,388 -3.62(-9.52%)
Jun 23, 2020 38.66 39.07 37.69 37.98 3,339,936 +0.18(+0.48%)
Jun 22, 2020 38.42 38.51 36.94 37.80 3,258,059 -0.52(-1.37%)
Jun 19, 2020 39.10 39.53 37.47 38.32 6,624,781 +0.11(+0.30%)
Jun 18, 2020 38.07 39.34 37.52 38.21 2,927,822 +0.03(+0.09%)
Jun 17, 2020 40.85 40.88 38.13 38.17 2,756,563 -2.80(-6.84%)
Jun 16, 2020 42.25 42.53 39.39 40.98 2,624,945 +1.52(+3.84%)
Jun 15, 2020 35.98 40.24 35.39 39.46 3,657,236 +0.95(+2.47%)
Jun 12, 2020 39.16 39.96 36.41 38.51 3,215,991 +2.13(+5.86%)
Jun 11, 2020 36.54 39.18 36.27 36.38 4,417,856 -4.76(-11.58%)
Jun 10, 2020 43.00 43.72 41.13 41.14 3,183,291 -3.08(-6.95%)
Jun 09, 2020 46.95 46.96 43.71 44.22 5,358,018 -4.84(-9.86%)
Jun 08, 2020 45.34 49.11 44.35 49.05 5,491,328 +6.24(+14.58%)
Jun 05, 2020 42.30 43.80 41.49 42.81 5,366,774 +3.71(+9.50%)
Jun 04, 2020 38.79 39.67 37.89 39.10 2,070,220 +0.08(+0.21%)
Jun 03, 2020 38.20 39.21 37.42 39.02 2,454,211 +1.62(+4.32%)
Jun 02, 2020 36.29 37.48 36.23 37.40 2,366,504 +1.54(+4.30%)
Jun 01, 2020 34.69 36.13 33.93 35.86 2,564,351 +0.94(+2.70%)
May 29, 2020 34.92 35.48 34.04 34.92 5,280,313 -0.36(-1.02%)
May 28, 2020 36.57 36.67 34.85 35.28 2,418,887 -1.05(-2.89%)
May 27, 2020 37.25 37.87 35.10 36.33 3,410,088 -0.49(-1.34%)
May 26, 2020 36.48 37.26 35.90 36.82 3,269,156 +1.61(+4.56%)
May 22, 2020 34.91 35.26 33.93 35.21 2,163,099 +0.01(+0.02%)
May 21, 2020 35.78 36.28 34.49 35.20 1,971,859 -0.60(-1.67%)
May 20, 2020 35.09 36.11 35.00 35.80 2,566,286 +1.49(+4.35%)
May 19, 2020 35.89 36.25 34.29 34.31 3,051,327 -1.31(-3.68%)
May 18, 2020 34.20 35.79 33.96 35.62 3,548,149 +3.82(+12.02%)
May 15, 2020 31.47 32.62 31.17 31.80 3,294,891 +0.49(+1.57%)
May 14, 2020 30.55 32.41 29.37 31.31 3,332,226 +0.32(+1.03%)
May 13, 2020 32.92 32.92 30.51 30.99 4,421,367 -2.22(-6.68%)
May 12, 2020 33.82 34.04 32.53 33.21 3,261,870 -0.12(-0.37%)
May 11, 2020 34.04 34.53 33.25 33.33 2,880,416 -0.86(-2.52%)
May 08, 2020 33.77 34.52 33.07 34.19 3,454,387 +1.39(+4.24%)
May 07, 2020 32.70 33.85 32.31 32.80 2,930,085 +1.18(+3.73%)
May 06, 2020 32.95 33.94 31.61 31.62 3,542,218 -1.15(-3.50%)
May 05, 2020 37.00 37.28 32.36 32.77 6,461,425 -1.78(-5.15%)
May 04, 2020 31.56 34.57 31.10 34.55 4,422,924 +1.82(+5.56%)
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.