Skip to main content

Diamondback Energy (NQ: FANG )

197.69 +1.16 (+0.59%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 80.84 82.48 80.04 81.15 2,441,845 +1.10(+1.37%)
Jun 29, 2021 80.66 82.31 79.50 80.06 1,978,923 +0.13(+0.16%)
Jun 28, 2021 82.57 82.92 79.42 79.93 2,707,800 -3.32(-3.99%)
Jun 25, 2021 81.91 83.53 80.86 83.24 5,662,485 +1.78(+2.19%)
Jun 24, 2021 78.89 81.65 78.75 81.46 2,038,670 +2.02(+2.55%)
Jun 23, 2021 79.83 82.79 79.36 79.44 2,686,060 +0.50(+0.64%)
Jun 22, 2021 78.20 79.23 76.62 78.94 2,339,598 -0.15(-0.19%)
Jun 21, 2021 74.88 79.79 74.77 79.09 3,165,771 +4.60(+6.17%)
Jun 18, 2021 73.11 75.40 72.78 74.49 4,948,296 -0.61(-0.82%)
Jun 17, 2021 77.75 78.87 72.73 75.10 3,251,167 -3.01(-3.85%)
Jun 16, 2021 77.85 79.30 76.81 78.11 1,934,815 -0.41(-0.53%)
Jun 15, 2021 75.40 78.78 75.23 78.53 3,143,679 +3.81(+5.10%)
Jun 14, 2021 76.46 77.45 73.80 74.71 1,765,820 -0.72(-0.95%)
Jun 11, 2021 75.33 76.45 74.95 75.43 1,627,641 +0.24(+0.32%)
Jun 10, 2021 78.06 78.44 74.30 75.19 2,048,952 -1.12(-1.46%)
Jun 09, 2021 77.89 79.61 75.93 76.30 3,230,276 -1.18(-1.52%)
Jun 08, 2021 75.35 77.95 73.56 77.48 3,106,795 +2.12(+2.81%)
Jun 07, 2021 74.60 75.93 74.12 75.36 1,468,955 +1.18(+1.60%)
Jun 04, 2021 75.47 75.96 72.63 74.18 2,654,611 -0.61(-0.81%)
Jun 03, 2021 74.32 75.66 73.12 74.78 2,409,856 +0.07(+0.09%)
Jun 02, 2021 75.41 76.99 73.51 74.71 3,129,154 -0.15(-0.20%)
Jun 01, 2021 71.64 75.06 71.22 74.86 4,846,793 +5.65(+8.17%)
May 28, 2021 69.03 69.35 67.89 69.21 1,575,233 +0.63(+0.92%)
May 27, 2021 68.25 69.36 67.51 68.58 2,014,639 +0.91(+1.34%)
May 26, 2021 65.24 67.89 64.96 67.67 2,760,232 +2.43(+3.72%)
May 25, 2021 66.93 67.32 65.11 65.24 1,776,323 -1.57(-2.35%)
May 24, 2021 66.40 67.16 65.12 66.81 2,688,923 +0.85(+1.28%)
May 21, 2021 67.33 68.51 65.60 65.97 3,110,531 -0.18(-0.27%)
May 20, 2021 67.20 67.21 64.48 66.15 3,108,303 -1.20(-1.78%)
May 19, 2021 66.76 68.31 65.22 67.35 3,138,673 -1.80(-2.60%)
May 18, 2021 69.72 70.18 68.02 69.15 2,387,830 -0.31(-0.45%)
May 17, 2021 67.76 69.60 67.21 69.46 2,709,238 +1.43(+2.11%)
May 14, 2021 67.15 68.54 66.30 68.02 2,977,825 +2.16(+3.28%)
May 13, 2021 67.42 69.70 64.91 65.86 3,506,264 -2.84(-4.13%)
May 12, 2021 69.64 74.21 68.07 68.70 4,297,840 +0.07(+0.10%)
May 11, 2021 68.49 70.36 66.46 68.63 2,939,254 -2.55(-3.58%)
May 10, 2021 73.50 74.98 70.73 71.17 2,366,584 -1.25(-1.72%)
May 07, 2021 69.32 72.65 68.93 72.42 2,437,476 +1.69(+2.38%)
May 06, 2021 71.74 71.84 68.66 70.74 2,805,233 -0.75(-1.05%)
May 05, 2021 68.86 74.05 67.73 71.48 5,424,108 +3.37(+4.95%)
May 04, 2021 72.10 72.66 67.35 68.11 5,396,398 -4.06(-5.62%)
May 03, 2021 71.79 72.71 70.53 72.17 2,311,458 +1.88(+2.68%)
Apr 30, 2021 71.62 73.18 69.97 70.29 1,997,651 -2.24(-3.09%)
Apr 29, 2021 73.10 75.34 71.87 72.53 2,445,515 +0.57(+0.79%)
Apr 28, 2021 68.76 72.74 68.65 71.97 3,245,051 +3.75(+5.50%)
Apr 27, 2021 66.72 68.46 66.48 68.22 1,513,988 +1.60(+2.40%)
Apr 26, 2021 64.97 67.30 64.97 66.62 1,385,889 +1.14(+1.75%)
Apr 23, 2021 65.26 65.96 64.29 65.47 1,334,868 +0.73(+1.13%)
Apr 22, 2021 65.00 65.49 63.34 64.74 1,503,103 +0.02(+0.03%)
Apr 21, 2021 62.96 65.22 62.21 64.72 1,968,503 +0.85(+1.33%)
Apr 20, 2021 66.44 66.44 62.88 63.87 3,149,612 -2.92(-4.38%)
Apr 19, 2021 67.08 68.72 66.26 66.80 2,040,049 +0.11(+0.17%)
Apr 16, 2021 68.41 68.71 66.59 66.69 1,846,839 -1.32(-1.95%)
Apr 15, 2021 68.08 68.77 67.02 68.01 2,112,623 -1.08(-1.57%)
Apr 14, 2021 66.11 70.02 66.11 69.09 3,442,954 +3.94(+6.05%)
Apr 13, 2021 64.24 66.10 63.65 65.15 2,257,587 +1.62(+2.54%)
Apr 12, 2021 64.97 65.87 62.98 63.54 1,897,899 -0.79(-1.23%)
Apr 09, 2021 65.10 65.83 63.68 64.33 2,120,673 -0.34(-0.53%)
Apr 08, 2021 65.03 65.04 63.28 64.67 3,785,656 -0.95(-1.45%)
Apr 07, 2021 64.53 66.15 64.39 65.63 2,437,269 +0.73(+1.13%)
Apr 06, 2021 65.79 67.89 64.72 64.90 2,944,737 +0.05(+0.08%)
Apr 05, 2021 69.57 69.66 64.64 64.84 4,496,970 -5.01(-7.17%)
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.