Indicators

Diamondback Energy (NQ: FANG )

199.60 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	69.04	69.36	67.89	69.21	1,575,209	+0.63(+0.92%)
May 27, 2021	68.25	69.36	67.51	68.58	2,014,608	+0.91(+1.34%)
May 26, 2021	65.24	67.90	64.96	67.67	2,760,189	+2.43(+3.72%)
May 25, 2021	66.94	67.32	65.11	65.24	1,776,295	-1.57(-2.35%)
May 24, 2021	66.40	67.16	65.12	66.81	2,688,882	+0.85(+1.28%)
May 21, 2021	67.33	68.51	65.60	65.97	3,110,484	-0.18(-0.27%)
May 20, 2021	67.20	67.21	64.48	66.15	3,108,256	-1.20(-1.78%)
May 19, 2021	66.76	68.31	65.22	67.35	3,138,625	-1.80(-2.60%)
May 18, 2021	69.72	70.18	68.02	69.15	2,387,794	-0.31(-0.45%)
May 17, 2021	67.77	69.60	67.21	69.46	2,709,196	+1.43(+2.11%)
May 14, 2021	67.15	68.54	66.30	68.02	2,977,779	+2.16(+3.28%)
May 13, 2021	67.42	69.70	64.91	65.86	3,506,210	-2.84(-4.13%)
May 12, 2021	69.64	74.21	68.07	68.70	4,297,774	+0.07(+0.10%)
May 11, 2021	68.49	70.36	66.46	68.63	2,939,209	-2.55(-3.58%)
May 10, 2021	73.50	74.98	70.73	71.18	2,366,548	-1.25(-1.72%)
May 07, 2021	69.32	72.65	68.93	72.42	2,437,438	+1.69(+2.38%)
May 06, 2021	71.74	71.84	68.66	70.74	2,805,190	-0.75(-1.05%)
May 05, 2021	68.86	74.05	67.73	71.49	5,424,025	+3.37(+4.95%)
May 04, 2021	72.10	72.66	67.35	68.11	5,396,316	-4.06(-5.62%)

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.