Skip to main content

Diamondback Energy (NQ: FANG )

181.63 +3.51 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 35.82 36.22 33.28 33.43 19,812,124 -2.98(-8.18%)
Nov 27, 2020 37.33 37.44 35.56 36.41 4,395,120 -1.56(-4.12%)
Nov 25, 2020 38.75 39.45 36.97 37.98 5,111,505 -1.46(-3.71%)
Nov 24, 2020 38.93 39.53 37.65 39.44 6,446,740 +2.22(+5.96%)
Nov 23, 2020 34.08 37.48 33.97 37.22 5,974,582 +3.89(+11.67%)
Nov 20, 2020 32.96 33.47 32.30 33.33 3,868,647 +0.33(+1.01%)
Nov 19, 2020 31.02 33.18 30.51 33.00 7,338,375 +1.42(+4.50%)
Nov 18, 2020 31.59 33.34 31.06 31.58 6,079,007 +0.36(+1.15%)
Nov 17, 2020 29.30 31.26 29.03 31.22 4,206,644 +1.15(+3.84%)
Nov 16, 2020 29.66 30.38 29.36 30.06 5,052,163 +1.95(+6.93%)
Nov 13, 2020 26.90 28.61 26.89 28.11 3,665,826 +1.62(+6.13%)
Nov 12, 2020 26.61 27.81 26.05 26.49 3,421,896 -1.00(-3.62%)
Nov 11, 2020 28.53 28.64 27.17 27.49 5,226,081 -0.73(-2.58%)
Nov 10, 2020 27.98 28.28 26.36 28.21 6,137,929 +1.42(+5.29%)
Nov 09, 2020 24.07 27.79 23.16 26.80 13,219,931 +6.33(+30.96%)
Nov 06, 2020 21.57 21.79 20.32 20.46 5,629,633 -1.21(-5.57%)
Nov 05, 2020 22.58 23.02 21.63 21.67 4,673,958 -0.76(-3.39%)
Nov 04, 2020 23.19 23.84 22.25 22.43 4,798,385 -0.83(-3.56%)
Nov 03, 2020 23.74 24.37 23.03 23.26 5,158,097 +0.34(+1.48%)
Nov 02, 2020 21.87 23.33 21.02 22.92 5,207,549 +1.45(+6.74%)
Oct 30, 2020 21.00 21.49 20.55 21.47 4,105,117 +0.35(+1.64%)
Oct 29, 2020 19.85 21.20 19.54 21.12 5,676,339 +0.78(+3.82%)
Oct 28, 2020 21.09 21.56 20.27 20.34 7,021,757 -1.63(-7.41%)
Oct 27, 2020 22.62 22.69 21.87 21.97 5,539,343 -0.79(-3.45%)
Oct 26, 2020 23.60 23.77 22.53 22.76 3,310,288 -1.25(-5.20%)
Oct 23, 2020 24.23 24.53 23.68 24.01 3,335,846 -0.12(-0.48%)
Oct 22, 2020 22.97 24.31 22.90 24.12 4,111,699 +1.21(+5.27%)
Oct 21, 2020 23.33 23.52 22.75 22.92 3,650,640 -0.61(-2.60%)
Oct 20, 2020 23.48 24.05 22.81 23.53 3,557,304 +0.34(+1.46%)
Oct 19, 2020 24.55 24.55 23.16 23.19 4,852,715 -1.03(-4.27%)
Oct 16, 2020 25.24 25.30 24.15 24.22 3,365,712 -1.11(-4.37%)
Oct 15, 2020 24.74 25.33 24.16 25.33 3,361,825 +0.12(+0.46%)
Oct 14, 2020 25.38 26.79 25.21 25.22 3,255,218 +0.07(+0.26%)
Oct 13, 2020 25.50 26.01 25.12 25.15 2,256,720 -0.65(-2.53%)
Oct 12, 2020 25.09 26.07 24.45 25.80 2,287,261 +0.42(+1.66%)
Oct 09, 2020 26.05 26.35 25.16 25.38 3,347,333 -0.36(-1.38%)
Oct 08, 2020 24.69 25.76 24.40 25.74 3,073,936 +1.36(+5.60%)
Oct 07, 2020 24.52 24.70 23.92 24.37 3,895,711 +0.21(+0.89%)
Oct 06, 2020 26.16 26.82 24.01 24.16 4,353,430 -1.37(-5.38%)
Oct 05, 2020 25.64 25.87 25.00 25.53 2,875,792 +0.33(+1.31%)
Oct 02, 2020 23.30 25.61 23.20 25.20 4,530,380 +1.14(+4.74%)
Oct 01, 2020 24.82 24.82 23.64 24.06 5,224,768 -0.85(-3.42%)
Sep 30, 2020 25.90 26.27 24.80 24.91 3,548,400 -0.89(-3.46%)
Sep 29, 2020 25.70 25.89 25.03 25.80 2,422,632 -0.24(-0.92%)
Sep 28, 2020 25.48 26.49 25.36 26.04 3,121,088 +1.32(+5.32%)
Sep 25, 2020 24.48 24.93 23.85 24.73 3,935,471 -0.07(-0.30%)
Sep 24, 2020 24.70 25.58 23.86 24.80 2,455,339 +0.07(+0.30%)
Sep 23, 2020 26.14 26.48 24.69 24.73 2,890,942 -1.41(-5.41%)
Sep 22, 2020 26.77 27.37 25.59 26.14 3,268,244 -0.39(-1.47%)
Sep 21, 2020 26.92 27.12 25.65 26.53 3,446,552 -1.40(-5.00%)
Sep 18, 2020 27.70 28.12 27.28 27.93 5,805,446 -0.02(-0.06%)
Sep 17, 2020 26.51 27.97 26.31 27.94 3,978,413 +0.73(+2.67%)
Sep 16, 2020 25.54 28.02 25.31 27.22 4,318,526 +1.99(+7.90%)
Sep 15, 2020 25.79 26.23 25.11 25.22 3,044,681 -0.46(-1.80%)
Sep 14, 2020 25.02 26.03 24.60 25.69 3,728,587 +1.19(+4.86%)
Sep 11, 2020 24.93 25.21 24.08 24.50 4,142,238 -0.38(-1.53%)
Sep 10, 2020 26.65 26.65 24.88 24.88 3,442,290 -1.75(-6.55%)
Sep 09, 2020 26.97 26.97 26.09 26.62 5,287,447 +0.17(+0.63%)
Sep 08, 2020 28.70 28.81 26.40 26.46 4,678,173 -2.93(-9.96%)
Sep 04, 2020 29.96 30.14 28.92 29.38 3,487,475 -0.20(-0.67%)
Sep 03, 2020 30.07 30.54 29.34 29.58 4,123,904 -0.45(-1.51%)
Sep 02, 2020 31.53 31.63 29.98 30.04 4,907,095 -1.79(-5.61%)
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.