Diamondback Energy (NQ: FANG )

85.53 USD +4.27 (+5.25%)
Streaming Delayed Price Updated: 11:06 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 102.60 104.61 101.83 103.12 2,240,266 +0.86(+0.84%)
Jan 30, 2019 102.24 102.54 100.08 102.26 1,287,597 +2.10(+2.10%)
Jan 29, 2019 101.19 101.82 99.68 100.16 1,505,146 -0.14(-0.14%)
Jan 28, 2019 100.79 101.28 99.24 100.30 1,631,871 -1.91(-1.87%)
Jan 25, 2019 102.11 103.22 101.43 102.21 2,364,300 +0.65(+0.64%)
Jan 24, 2019 101.40 102.98 100.99 101.56 2,267,464 +0.23(+0.23%)
Jan 23, 2019 102.69 103.19 100.01 101.33 1,463,272 -0.13(-0.13%)
Jan 22, 2019 105.58 105.92 101.21 101.46 2,429,687 -5.43(-5.08%)
Jan 18, 2019 106.88 107.06 105.40 106.89 1,645,700 +1.24(+1.17%)
Jan 17, 2019 104.55 106.49 104.12 105.65 1,255,364 +0.01(+0.01%)
Jan 16, 2019 104.74 106.90 103.90 105.64 1,612,014 +0.63(+0.60%)
Jan 15, 2019 105.18 106.79 103.32 105.01 1,225,075 +0.50(+0.48%)
Jan 14, 2019 102.53 105.46 102.15 104.51 1,833,651 +0.41(+0.39%)
Jan 11, 2019 105.25 105.36 102.70 104.10 1,531,400 -2.03(-1.91%)
Jan 10, 2019 105.19 106.73 104.18 106.13 1,830,403 -0.66(-0.62%)
Jan 09, 2019 107.00 108.94 105.71 106.79 2,257,280 +1.84(+1.75%)
Jan 08, 2019 104.19 105.55 102.67 104.95 3,234,904 +2.32(+2.26%)
Jan 07, 2019 100.66 103.62 99.73 102.63 2,237,860 +2.70(+2.70%)
Jan 04, 2019 97.87 100.09 97.08 99.93 2,600,800 +3.77(+3.92%)
Jan 03, 2019 95.70 97.89 94.33 96.16 2,275,494 +0.94(+0.99%)
Jan 02, 2019 90.64 96.24 89.86 95.22 2,385,226 +2.52(+2.72%)
Dec 31, 2018 92.44 93.29 91.07 92.70 1,508,700 +0.81(+0.88%)
Dec 28, 2018 93.42 93.55 90.07 91.89 1,803,000 -0.99(-1.07%)
Dec 27, 2018 90.00 93.04 88.47 92.88 1,932,377 +0.89(+0.97%)
Dec 26, 2018 86.92 92.04 85.19 91.99 3,065,331 +6.32(+7.38%)
Dec 24, 2018 88.23 89.34 85.61 85.67 1,673,500 -3.10(-3.49%)
Dec 21, 2018 89.64 91.68 87.78 88.77 5,570,400 -0.26(-0.29%)
Dec 20, 2018 88.37 91.48 88.37 89.03 3,318,186 -1.57(-1.73%)
Dec 19, 2018 89.25 95.04 88.98 90.60 4,552,276 +2.67(+3.04%)
Dec 18, 2018 88.87 89.96 86.51 87.93 3,899,547 -0.61(-0.69%)
Dec 17, 2018 92.15 92.73 88.15 88.54 3,814,996 -4.17(-4.50%)
Dec 14, 2018 95.78 95.78 91.84 92.71 4,368,200 -3.61(-3.75%)
Dec 13, 2018 98.14 98.83 94.54 96.32 4,373,187 -2.17(-2.20%)
Dec 12, 2018 101.77 103.04 98.38 98.49 2,794,982 -1.55(-1.55%)
Dec 11, 2018 103.28 103.60 99.28 100.04 2,166,278 -0.59(-0.59%)
Dec 10, 2018 101.34 103.90 99.43 100.63 2,668,439 -2.07(-2.02%)
Dec 07, 2018 105.00 107.54 102.06 102.70 3,588,900 +0.88(+0.86%)
Dec 06, 2018 102.00 102.34 96.95 101.82 5,247,110 -3.26(-3.10%)
Dec 04, 2018 112.39 112.81 104.84 105.08 3,880,400 -7.09(-6.32%)
Dec 03, 2018 113.83 115.97 111.26 112.17 6,422,702 +1.79(+1.62%)
Nov 30, 2018 111.45 111.57 105.07 110.38 33,049,600 -1.62(-1.45%)
Nov 29, 2018 110.38 114.11 109.71 112.00 4,892,997 +2.20(+2.00%)
Nov 28, 2018 109.34 112.04 108.27 109.80 3,818,301 -0.04(-0.04%)
Nov 27, 2018 112.10 114.22 108.99 109.84 7,557,118 +0.53(+0.48%)
Nov 26, 2018 106.56 109.59 105.78 109.31 2,559,793 +4.43(+4.22%)
Nov 23, 2018 105.28 106.71 103.51 104.88 1,442,900 -4.35(-3.98%)
Nov 21, 2018 109.23 109.23 109.23 0 +0.50(+0.46%)
Nov 20, 2018 111.10 111.89 108.08 108.73 1,912,469 -5.08(-4.46%)
Nov 19, 2018 112.54 114.56 110.76 113.81 2,183,192 -0.50(-0.44%)
Nov 16, 2018 112.23 114.93 111.83 114.31 1,632,900 +2.07(+1.84%)
Nov 15, 2018 108.94 112.69 107.55 112.24 1,848,788 +3.53(+3.25%)
Nov 14, 2018 110.03 111.80 108.02 108.71 1,676,588 +0.86(+0.80%)
Nov 13, 2018 109.73 110.44 106.68 107.85 2,039,150 -2.38(-2.16%)
Nov 12, 2018 114.67 115.64 109.91 110.23 1,889,193 -3.62(-3.18%)
Nov 09, 2018 109.08 114.84 106.21 113.85 2,440,200 +3.20(+2.89%)
Nov 08, 2018 115.28 116.12 109.58 110.65 2,403,124 -5.22(-4.51%)
Nov 07, 2018 117.78 119.55 110.27 115.87 3,843,088 +2.50(+2.21%)
Nov 06, 2018 116.42 116.62 112.51 113.37 2,266,030 -2.62(-2.26%)
Nov 05, 2018 115.55 118.41 114.75 115.99 1,313,945 +1.67(+1.46%)
Nov 02, 2018 116.02 116.72 112.97 114.32 1,556,300 -1.13(-0.98%)
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.