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 (%)
Feb 28, 2020 46.14 50.18 46.03 50.07 5,896,971 +2.04(+4.24%)
Feb 27, 2020 48.80 50.50 46.54 48.04 5,331,810 -2.96(-5.80%)
Feb 26, 2020 54.28 54.68 50.95 50.99 4,168,548 -3.25(-5.99%)
Feb 25, 2020 57.63 57.86 53.62 54.24 4,210,054 -3.17(-5.51%)
Feb 24, 2020 59.12 59.21 56.82 57.40 3,122,578 -4.30(-6.96%)
Feb 21, 2020 62.44 62.44 61.00 61.70 2,495,415 -1.68(-2.65%)
Feb 20, 2020 64.93 65.89 63.19 63.38 3,006,545 -0.65(-1.02%)
Feb 19, 2020 62.48 64.58 62.35 64.03 5,394,852 +3.82(+6.34%)
Feb 18, 2020 60.17 61.03 59.67 60.21 2,827,491 -0.33(-0.55%)
Feb 14, 2020 60.57 60.78 59.70 60.55 2,580,730 +0.35(+0.58%)
Feb 13, 2020 59.96 60.51 59.52 60.20 3,128,477 +0.15(+0.26%)
Feb 12, 2020 58.85 60.63 58.85 60.05 2,475,550 +1.49(+2.54%)
Feb 11, 2020 59.06 59.33 58.21 58.56 2,349,498 +0.41(+0.71%)
Feb 10, 2020 59.18 59.58 57.92 58.15 4,918,362 -1.81(-3.02%)
Feb 07, 2020 60.82 61.12 59.62 59.96 1,918,645 -1.61(-2.61%)
Feb 06, 2020 62.73 62.86 61.15 61.56 1,621,579 -0.94(-1.51%)
Feb 05, 2020 60.53 63.28 60.31 62.51 3,709,346 +3.38(+5.71%)
Feb 04, 2020 60.21 60.70 58.95 59.13 2,785,084 +0.11(+0.19%)
Feb 03, 2020 59.92 60.17 58.55 59.02 3,180,429 -1.07(-1.77%)
Jan 31, 2020 60.97 61.23 59.40 60.09 3,018,570 -1.69(-2.73%)
Jan 30, 2020 61.59 62.30 60.06 61.77 4,874,447 -0.87(-1.39%)
Jan 29, 2020 64.57 65.01 62.61 62.65 1,708,035 -1.25(-1.96%)
Jan 28, 2020 64.81 64.94 63.57 63.90 3,485,776 -0.20(-0.31%)
Jan 27, 2020 65.57 65.82 63.94 64.10 2,895,717 -2.80(-4.19%)
Jan 24, 2020 67.85 67.85 66.12 66.90 1,991,577 -1.50(-2.20%)
Jan 23, 2020 68.50 69.60 67.04 68.40 2,548,662 -0.64(-0.92%)
Jan 22, 2020 70.96 71.13 68.87 69.04 2,615,354 -2.29(-3.20%)
Jan 21, 2020 72.22 72.43 70.67 71.33 2,743,718 -0.99(-1.36%)
Jan 17, 2020 73.40 74.02 72.13 72.31 2,390,165 -0.97(-1.32%)
Jan 16, 2020 74.07 74.90 73.02 73.28 1,964,949 -0.46(-0.62%)
Jan 15, 2020 73.31 74.07 72.34 73.74 1,905,234 +0.04(+0.05%)
Jan 14, 2020 73.14 74.11 72.61 73.70 2,536,548 +0.63(+0.86%)
Jan 13, 2020 74.29 74.39 72.94 73.07 3,035,844 -1.44(-1.93%)
Jan 10, 2020 75.66 75.66 74.23 74.51 2,085,807 -1.53(-2.01%)
Jan 09, 2020 75.34 76.43 74.32 76.04 1,806,489 +0.66(+0.88%)
Jan 08, 2020 77.92 78.27 74.79 75.37 2,465,460 -2.50(-3.20%)
Jan 07, 2020 76.44 77.97 76.44 77.87 2,720,316 +1.23(+1.60%)
Jan 06, 2020 77.26 77.46 75.89 76.64 2,499,682 +0.40(+0.52%)
Jan 03, 2020 76.72 77.33 75.45 76.25 2,685,360 +1.42(+1.90%)
Jan 02, 2020 75.39 75.64 73.89 74.82 2,256,118 -0.17(-0.23%)
Dec 31, 2019 73.31 75.20 73.18 74.99 1,363,916 +1.45(+1.97%)
Dec 30, 2019 73.79 74.40 73.37 73.55 2,216,816 +0.24(+0.33%)
Dec 27, 2019 74.06 74.38 73.17 73.31 1,662,330 -0.44(-0.59%)
Dec 26, 2019 73.07 74.35 73.03 73.74 1,816,397 +0.91(+1.25%)
Dec 24, 2019 72.09 73.43 71.90 72.83 922,732 +0.93(+1.29%)
Dec 23, 2019 71.38 72.23 71.23 71.90 2,452,030 +0.82(+1.15%)
Dec 20, 2019 71.21 72.03 70.40 71.08 5,325,402 +0.44(+0.62%)
Dec 19, 2019 70.46 71.00 69.47 70.65 2,610,747 +0.32(+0.46%)
Dec 18, 2019 69.96 71.24 69.95 70.33 1,974,836 +0.38(+0.54%)
Dec 17, 2019 70.92 71.40 69.72 69.95 2,357,759 -1.12(-1.58%)
Dec 16, 2019 69.16 71.07 69.16 71.07 3,442,528 +2.35(+3.42%)
Dec 13, 2019 70.01 70.87 68.69 68.72 1,575,035 -0.95(-1.37%)
Dec 12, 2019 67.77 70.15 67.70 69.67 2,056,129 +1.97(+2.91%)
Dec 11, 2019 67.57 68.11 67.06 67.70 3,954,708 +0.30(+0.44%)
Dec 10, 2019 67.73 68.34 67.23 67.40 2,117,434 -0.26(-0.38%)
Dec 09, 2019 66.72 68.11 66.22 67.66 2,206,007 +0.44(+0.66%)
Dec 06, 2019 64.91 67.45 64.87 67.22 2,515,970 +2.66(+4.12%)
Dec 05, 2019 65.27 65.82 64.05 64.56 2,542,573 -0.50(-0.77%)
Dec 04, 2019 62.44 65.48 62.31 65.06 3,218,090 +2.95(+4.75%)
Dec 03, 2019 62.08 62.54 61.55 62.11 2,379,929 -0.78(-1.25%)
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.