Skip to main content

Diamondback Energy (NQ: FANG )

196.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 63.98 64.67 62.89 63.20 2,917,674 -0.85(-1.33%)
Mar 30, 2021 63.20 65.12 62.45 64.05 1,822,696 +0.21(+0.32%)
Mar 29, 2021 64.24 65.22 62.52 63.85 2,159,512 -1.33(-2.05%)
Mar 26, 2021 65.93 66.53 63.19 65.18 2,509,352 +1.71(+2.70%)
Mar 25, 2021 62.01 63.95 59.80 63.47 3,556,603 -0.51(-0.79%)
Mar 24, 2021 63.88 66.57 63.83 63.98 2,970,699 +1.94(+3.13%)
Mar 23, 2021 62.09 64.74 61.36 62.03 4,353,216 -2.73(-4.22%)
Mar 22, 2021 65.40 65.96 63.79 64.77 3,096,673 -0.43(-0.66%)
Mar 19, 2021 64.94 67.96 63.87 65.20 10,959,476 +0.55(+0.85%)
Mar 18, 2021 69.11 70.18 64.12 64.65 4,114,660 -5.37(-7.66%)
Mar 17, 2021 69.77 71.35 67.95 70.01 3,016,273 -0.58(-0.83%)
Mar 16, 2021 70.52 71.38 68.33 70.60 6,548,734 -1.89(-2.61%)
Mar 15, 2021 70.97 72.59 70.21 72.49 2,479,667 +1.96(+2.78%)
Mar 12, 2021 71.80 73.00 70.25 70.53 2,495,631 -1.75(-2.42%)
Mar 11, 2021 70.78 73.94 70.02 72.28 2,737,076 +2.67(+3.83%)
Mar 10, 2021 69.70 71.17 67.76 69.61 3,273,577 -0.08(-0.11%)
Mar 09, 2021 71.38 71.91 68.74 69.69 4,134,687 -2.70(-3.73%)
Mar 08, 2021 74.74 75.47 70.37 72.39 3,713,882 -0.95(-1.29%)
Mar 05, 2021 72.24 76.33 71.02 73.33 7,657,238 +3.45(+4.93%)
Mar 04, 2021 64.96 71.26 64.94 69.89 6,687,269 +5.87(+9.16%)
Mar 03, 2021 61.98 67.11 61.98 64.02 4,267,561 +3.29(+5.42%)
Mar 02, 2021 62.51 63.40 59.77 60.73 3,031,313 -2.27(-3.60%)
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.