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 (%)
Jul 30, 2021 67.04 67.15 64.48 65.23 2,465,674 -2.04(-3.03%)
Jul 29, 2021 68.19 68.33 66.51 67.26 1,748,409 -0.03(-0.05%)
Jul 28, 2021 66.66 68.22 65.97 67.30 3,255,665 +0.87(+1.31%)
Jul 27, 2021 66.81 67.39 65.69 66.43 2,147,228 -1.44(-2.12%)
Jul 26, 2021 66.17 68.86 66.06 67.86 2,384,506 +1.70(+2.57%)
Jul 23, 2021 67.57 67.57 65.14 66.16 2,293,038 -0.36(-0.55%)
Jul 22, 2021 66.93 67.14 65.02 66.53 1,883,691 -0.57(-0.84%)
Jul 21, 2021 64.06 67.96 64.06 67.10 3,533,546 +3.74(+5.90%)
Jul 20, 2021 61.44 64.48 60.79 63.36 3,310,759 +1.46(+2.36%)
Jul 19, 2021 62.77 64.51 60.34 61.89 5,565,513 -4.37(-6.60%)
Jul 16, 2021 69.83 70.12 65.97 66.27 2,323,127 -2.86(-4.14%)
Jul 15, 2021 70.32 71.56 68.30 69.12 3,529,742 -2.40(-3.36%)
Jul 14, 2021 76.79 77.28 71.09 71.53 2,623,362 -4.62(-6.06%)
Jul 13, 2021 75.97 77.07 74.59 76.14 1,431,266 +0.18(+0.23%)
Jul 12, 2021 74.48 76.46 73.50 75.97 1,659,305 +0.35(+0.46%)
Jul 09, 2021 75.61 76.74 74.42 75.62 2,168,909 +1.04(+1.39%)
Jul 08, 2021 72.48 75.37 72.18 74.58 3,606,809 +0.17(+0.23%)
Jul 07, 2021 77.17 78.35 73.40 74.41 4,403,177 -2.69(-3.49%)
Jul 06, 2021 83.10 83.39 76.93 77.10 3,932,096 -5.83(-7.03%)
Jul 02, 2021 82.67 83.77 81.82 82.93 2,096,897 -1.30(-1.55%)
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.