Diamondback Energy (NQ: FANG )

69.28 USD +0.22 (+0.32%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 126.34 127.24 125.26 125.50 1,247,708 -0.77(-0.61%)
Jan 30, 2018 127.98 127.98 126.14 126.27 1,514,635 -2.78(-2.15%)
Jan 29, 2018 130.30 131.43 128.64 129.05 961,860 -1.04(-0.80%)
Jan 26, 2018 127.79 130.20 126.85 130.09 664,414 +3.24(+2.55%)
Jan 25, 2018 131.35 131.51 126.77 126.85 1,311,133 -3.51(-2.69%)
Jan 24, 2018 132.94 134.52 130.23 130.36 1,542,394 -1.95(-1.47%)
Jan 23, 2018 132.57 133.90 130.67 132.31 1,151,792 +0.10(+0.08%)
Jan 22, 2018 132.15 128.00 132.21 918,130 +4.64(+3.64%)
Jan 19, 2018 126.53 128.02 125.97 127.57 585,348 +0.34(+0.27%)
Jan 18, 2018 127.55 128.34 126.18 127.23 1,039,951 -0.21(-0.16%)
Jan 17, 2018 128.10 128.80 126.68 127.44 1,425,391 -0.58(-0.45%)
Jan 16, 2018 130.48 130.87 127.86 128.02 1,002,394 -2.12(-1.63%)
Jan 12, 2018 130.14 130.14 130.14 0 +0.24(+0.18%)
Jan 11, 2018 127.31 131.86 126.55 129.90 1,493,301 +2.61(+2.05%)
Jan 10, 2018 127.29 1,487,737 -0.20(-0.16%)
Jan 09, 2018 131.35 132.07 127.32 127.49 1,291,109 -3.50(-2.67%)
Jan 08, 2018 130.10 131.20 129.39 130.99 1,428,238 +1.01(+0.78%)
Jan 05, 2018 129.71 130.89 128.52 129.98 873,685 -0.15(-0.12%)
Jan 04, 2018 129.12 130.40 127.47 130.13 978,694 +0.96(+0.74%)
Jan 03, 2018 127.70 129.74 127.48 129.17 1,610,478 +1.29(+1.01%)
Jan 02, 2018 125.00 128.28 124.98 127.88 1,548,164 +1.63(+1.29%)
Dec 29, 2017 126.25 126.25 126.25 0 +0.73(+0.58%)
Dec 28, 2017 124.38 126.02 123.35 125.52 1,090,317 +2.33(+1.89%)
Dec 27, 2017 126.15 126.34 123.14 123.19 1,347,902 -2.78(-2.21%)
Dec 26, 2017 125.03 127.45 124.42 125.97 1,490,545 +1.60(+1.29%)
Dec 22, 2017 123.48 125.50 123.13 124.37 1,517,672 +1.27(+1.03%)
Dec 21, 2017 118.01 123.55 117.25 123.10 2,644,464 +5.86(+5.00%)
Dec 20, 2017 112.76 117.78 111.96 117.24 2,130,814 +5.43(+4.86%)
Dec 19, 2017 109.79 112.00 109.47 111.81 983,130 +2.16(+1.97%)
Dec 18, 2017 110.01 111.00 108.92 109.65 858,255 +0.13(+0.12%)
Dec 15, 2017 111.32 111.89 109.34 109.52 1,045,355 -1.51(-1.36%)
Dec 14, 2017 111.19 112.60 110.66 111.03 827,175 -0.56(-0.50%)
Dec 13, 2017 111.95 112.54 111.01 111.59 782,057 +0.06(+0.05%)
Dec 12, 2017 111.55 112.25 110.60 111.53 604,920 +0.23(+0.21%)
Dec 11, 2017 110.89 112.41 110.50 111.30 905,680 +0.53(+0.48%)
Dec 08, 2017 110.00 110.94 109.68 110.77 715,919 +1.82(+1.67%)
Dec 07, 2017 106.50 109.04 106.11 108.95 727,515 +2.62(+2.46%)
Dec 06, 2017 108.47 108.93 105.97 106.33 1,027,558 -2.73(-2.50%)
Dec 05, 2017 108.38 110.25 108.09 109.06 670,507 +0.04(+0.04%)
Dec 04, 2017 111.26 112.10 108.88 109.02 642,983 -1.89(-1.70%)
Dec 01, 2017 113.12 109.50 110.91 995,478 +1.60(+1.46%)
Nov 30, 2017 108.75 111.31 108.15 109.31 905,708 +1.16(+1.07%)
Nov 29, 2017 108.49 109.40 107.02 108.15 528,122 -0.08(-0.07%)
Nov 28, 2017 107.43 108.47 106.91 108.23 567,895 +0.97(+0.90%)
Nov 27, 2017 110.24 110.33 106.92 107.26 974,457 -3.04(-2.76%)
Nov 24, 2017 109.87 110.91 109.62 110.30 262,058 +1.05(+0.96%)
Nov 22, 2017 110.01 110.43 109.03 109.25 846,749 +0.10(+0.09%)
Nov 21, 2017 108.83 109.53 108.00 109.15 1,076,749 +1.18(+1.09%)
Nov 20, 2017 107.58 108.83 106.25 107.97 881,381 +0.43(+0.40%)
Nov 17, 2017 106.39 107.74 106.02 107.54 1,148,486 +1.01(+0.95%)
Nov 16, 2017 106.99 107.94 106.05 106.53 878,715 -0.09(-0.08%)
Nov 15, 2017 107.02 107.51 105.79 106.62 1,501,396 -1.65(-1.52%)
Nov 14, 2017 110.11 110.89 108.11 108.27 1,149,578 -2.70(-2.43%)
Nov 13, 2017 111.35 112.41 110.17 110.97 1,041,435 -0.89(-0.80%)
Nov 10, 2017 110.49 112.57 110.49 111.86 1,002,026 +0.83(+0.75%)
Nov 09, 2017 108.86 111.17 108.74 111.03 1,418,244 +0.99(+0.90%)
Nov 08, 2017 111.26 111.28 107.90 110.04 2,246,376 -1.76(-1.57%)
Nov 07, 2017 114.82 114.93 111.15 111.80 2,018,136 -1.89(-1.66%)
Nov 06, 2017 111.56 113.75 110.56 113.69 1,621,464 +2.54(+2.29%)
Nov 03, 2017 109.31 111.71 108.70 111.15 786,887 +2.18(+2.00%)
Nov 02, 2017 109.37 109.94 108.35 108.97 617,436 -0.81(-0.74%)
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.