Skip to main content

Diamondback Energy (NQ: FANG )

204.77 -0.47 (-0.23%)
Streaming Delayed Price Updated: 10:52 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 58.78 60.02 55.82 59.25 2,959,031 +0.19(+0.32%)
Feb 25, 2021 63.80 64.03 59.05 59.06 3,200,941 -4.05(-6.42%)
Feb 24, 2021 61.44 63.80 60.42 63.11 3,271,705 +2.39(+3.93%)
Feb 23, 2021 57.33 61.10 53.92 60.73 6,337,647 +2.23(+3.82%)
Feb 22, 2021 57.15 60.53 56.68 58.49 3,980,717 +2.42(+4.32%)
Feb 19, 2021 55.97 57.25 55.73 56.07 2,682,598 +0.37(+0.66%)
Feb 18, 2021 58.35 58.72 55.32 55.71 2,733,645 -3.16(-5.37%)
Feb 17, 2021 59.15 60.02 57.64 58.87 2,280,043 -0.11(-0.19%)
Feb 16, 2021 60.33 61.70 58.86 58.98 2,951,106 -0.13(-0.22%)
Feb 12, 2021 57.28 59.61 56.98 59.11 2,328,754 +1.15(+1.99%)
Feb 11, 2021 58.44 59.20 56.07 57.96 2,122,813 -0.95(-1.61%)
Feb 10, 2021 57.76 59.78 57.03 58.90 2,556,018 +1.63(+2.85%)
Feb 09, 2021 58.58 58.71 56.89 57.27 2,816,852 -1.68(-2.84%)
Feb 08, 2021 56.42 59.52 56.13 58.95 3,112,163 +3.83(+6.95%)
Feb 05, 2021 57.01 57.01 54.94 55.12 2,236,726 -0.77(-1.38%)
Feb 04, 2021 55.35 56.35 53.92 55.89 3,423,431 +1.51(+2.78%)
Feb 03, 2021 50.62 55.03 50.15 54.37 4,926,349 +4.41(+8.83%)
Feb 02, 2021 51.23 51.72 49.85 49.96 2,200,415 +0.38(+0.76%)
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.