Diamondback Energy (NQ: FANG )

61.33 USD UNCHANGED
Streaming Delayed Price Updated: 7:52 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 62.35 64.90 59.45 61.33 3,578,934 -2.41(-3.78%)
Jan 22, 2021 58.63 63.99 57.81 63.74 4,518,200 +2.96(+4.87%)
Jan 21, 2021 60.10 61.09 57.50 60.78 4,382,718 +0.16(+0.26%)
Jan 20, 2021 60.36 61.64 59.91 60.62 2,348,129 +0.60(+1.00%)
Jan 19, 2021 60.50 61.11 59.80 60.02 1,922,175 +0.78(+1.33%)
Jan 15, 2021 61.07 61.15 58.42 59.24 2,840,000 -2.69(-4.35%)
Jan 14, 2021 62.49 64.07 61.54 61.93 3,007,870 +0.39(+0.63%)
Jan 13, 2021 62.70 62.75 61.21 61.54 2,483,764 -1.33(-2.12%)
Jan 12, 2021 59.32 63.13 58.81 62.87 4,213,912 +4.57(+7.84%)
Jan 11, 2021 54.69 58.61 54.10 58.30 2,162,329 +1.54(+2.71%)
Jan 08, 2021 57.21 58.40 55.63 56.76 2,749,300 -0.03(-0.05%)
Jan 07, 2021 57.46 59.07 56.17 56.79 3,257,645 +0.47(+0.83%)
Jan 06, 2021 54.87 57.79 53.92 56.32 4,449,301 +2.65(+4.94%)
Jan 05, 2021 49.78 55.95 49.56 53.67 6,023,727 +4.73(+9.66%)
Jan 04, 2021 49.00 50.09 47.56 48.94 2,820,773 +0.54(+1.12%)
Dec 31, 2020 48.40 48.40 48.40 2,913,802 -0.87(-1.77%)
Dec 30, 2020 46.87 49.63 46.74 49.27 2,913,802 +2.27(+4.83%)
Dec 29, 2020 47.90 48.39 46.19 47.00 2,119,729 -0.63(-1.32%)
Dec 28, 2020 48.65 48.76 47.20 47.63 2,515,215 -0.62(-1.28%)
Dec 24, 2020 47.77 48.44 46.55 48.25 1,609,000 +0.45(+0.94%)
Dec 23, 2020 44.88 48.39 44.62 47.80 4,809,137 +3.75(+8.51%)
Dec 22, 2020 45.03 45.14 43.71 44.05 3,080,501 -0.97(-2.15%)
Dec 21, 2020 42.26 45.24 42.00 45.02 6,600,392 -0.82(-1.79%)
Dec 18, 2020 46.98 47.77 45.38 45.84 6,740,600 -1.54(-3.25%)
Dec 17, 2020 48.19 48.27 46.57 47.38 2,428,179 -0.27(-0.57%)
Dec 16, 2020 48.44 48.49 47.01 47.65 2,818,017 -0.51(-1.06%)
Dec 15, 2020 47.85 48.63 46.22 48.16 2,919,805 +1.21(+2.58%)
Dec 14, 2020 51.31 51.53 46.91 46.95 3,595,089 -3.16(-6.31%)
Dec 11, 2020 50.07 50.29 48.75 50.11 2,533,200 +0.17(+0.34%)
Dec 10, 2020 47.12 51.18 47.12 49.94 4,891,702 +2.61(+5.51%)
Dec 09, 2020 46.77 48.32 46.14 47.33 4,310,918 +1.19(+2.58%)
Dec 08, 2020 45.01 46.98 44.72 46.14 3,124,872 +0.50(+1.10%)
Dec 07, 2020 46.39 47.15 45.14 45.64 3,445,082 -1.58(-3.35%)
Dec 04, 2020 43.10 47.39 43.10 47.22 6,387,400 +5.31(+12.67%)
Dec 03, 2020 41.08 42.58 40.60 41.91 3,506,604 +1.39(+3.43%)
Dec 02, 2020 39.59 42.36 39.30 40.52 4,251,371 +0.67(+1.68%)
Dec 01, 2020 41.52 41.93 39.54 39.85 4,307,158 -0.11(-0.28%)
Nov 30, 2020 42.81 43.29 39.78 39.96 16,576,818 -3.56(-8.18%)
Nov 27, 2020 44.61 44.75 42.50 43.52 3,677,400 -1.87(-4.12%)
Nov 25, 2020 46.31 47.15 44.19 45.39 4,276,800 -1.75(-3.71%)
Nov 24, 2020 46.53 47.25 45.00 47.14 5,393,992 +2.65(+5.96%)
Nov 23, 2020 40.73 44.79 40.60 44.49 4,998,937 +4.65(+11.67%)
Nov 20, 2020 39.39 40.00 38.60 39.84 3,236,900 +0.40(+1.01%)
Nov 19, 2020 37.08 39.65 36.46 39.44 6,140,024 +1.70(+4.50%)
Nov 18, 2020 37.75 39.85 37.12 37.74 5,086,310 +0.43(+1.15%)
Nov 17, 2020 35.02 37.36 34.70 37.31 3,519,702 +1.38(+3.84%)
Nov 16, 2020 35.45 36.31 35.09 35.93 4,227,149 +2.33(+6.93%)
Nov 13, 2020 32.15 34.20 32.13 33.60 3,067,200 +1.94(+6.13%)
Nov 12, 2020 31.80 33.24 31.14 31.66 2,863,103 -1.19(-3.62%)
Nov 11, 2020 34.10 34.23 32.47 32.85 4,372,666 -0.87(-2.58%)
Nov 10, 2020 33.44 33.80 31.50 33.72 5,135,610 +1.32(+4.07%)
Nov 09, 2020 29.11 33.60 28.01 32.40 10,933,102 +7.66(+30.96%)
Nov 06, 2020 26.08 26.35 24.57 24.74 4,655,800 -1.46(-5.57%)
Nov 05, 2020 27.30 27.83 26.16 26.20 3,865,441 -0.92(-3.39%)
Nov 04, 2020 28.04 28.83 26.90 27.12 3,968,344 -1.00(-3.56%)
Nov 03, 2020 28.71 29.47 27.85 28.12 4,265,832 +0.41(+1.48%)
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.