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 (%)
Oct 29, 2021 94.76 95.03 91.69 93.19 2,482,872 -1.58(-1.67%)
Oct 28, 2021 92.72 94.81 92.54 94.77 1,938,187 +1.24(+1.33%)
Oct 27, 2021 95.20 97.04 93.35 93.53 2,392,417 -3.57(-3.68%)
Oct 26, 2021 96.05 97.10 2,186,349 +1.98(+2.08%)
Oct 25, 2021 96.73 95.12 3,266,607 +0.07(+0.07%)
Oct 22, 2021 95.53 96.60 94.40 95.05 2,507,032 +0.35(+0.37%)
Oct 21, 2021 96.01 96.38 93.68 94.70 1,763,272 -1.93(-2.00%)
Oct 20, 2021 94.76 96.92 94.33 96.63 1,915,925 +0.18(+0.19%)
Oct 19, 2021 95.42 96.81 94.26 96.45 1,939,494 +1.44(+1.52%)
Oct 18, 2021 96.50 99.74 94.33 95.00 4,173,894 +0.87(+0.92%)
Oct 15, 2021 95.77 96.33 93.87 94.13 2,753,937 -0.48(-0.51%)
Oct 14, 2021 95.63 96.19 92.34 94.61 2,677,202 +0.56(+0.59%)
Oct 13, 2021 93.43 95.30 91.14 94.06 3,369,022 -1.57(-1.65%)
Oct 12, 2021 96.15 98.25 94.10 95.63 2,828,108 -0.63(-0.66%)
Oct 11, 2021 97.39 99.19 95.73 96.26 3,741,090 +0.71(+0.75%)
Oct 08, 2021 92.62 96.06 92.36 95.55 3,630,655 +4.22(+4.62%)
Oct 07, 2021 90.61 91.92 89.20 91.34 2,483,129 +0.83(+0.91%)
Oct 06, 2021 87.48 90.93 87.08 90.51 3,452,549 -0.04(-0.05%)
Oct 05, 2021 91.28 93.50 88.84 90.55 4,766,252 +0.68(+0.75%)
Oct 04, 2021 87.32 91.22 86.11 89.87 5,246,518 +3.93(+4.57%)
Oct 01, 2021 82.82 86.03 82.42 85.95 3,194,414 +3.64(+4.43%)
Sep 30, 2021 83.08 84.93 82.15 82.30 3,441,009 -1.20(-1.44%)
Sep 29, 2021 81.99 84.29 81.77 83.50 2,760,290 +0.93(+1.13%)
Sep 28, 2021 84.33 84.70 81.19 82.57 3,943,729 -0.43(-0.52%)
Sep 27, 2021 79.58 83.21 79.57 83.01 4,474,578 +5.88(+7.62%)
Sep 24, 2021 75.83 79.00 75.42 77.13 2,743,824 +0.75(+0.98%)
Sep 23, 2021 73.64 77.16 73.44 76.38 2,912,063 +3.03(+4.12%)
Sep 22, 2021 71.16 74.11 71.12 73.36 3,296,033 +3.77(+5.42%)
Sep 21, 2021 69.84 70.44 67.93 69.58 2,468,268 +0.81(+1.18%)
Sep 20, 2021 68.49 70.28 67.12 68.78 3,686,263 -3.05(-4.25%)
Sep 17, 2021 72.14 73.33 71.29 71.83 7,749,999 +2.22(+3.18%)
Sep 16, 2021 70.37 70.45 68.61 69.61 2,291,234 -1.31(-1.85%)
Sep 15, 2021 67.50 71.26 67.28 70.92 4,102,008 +5.09(+7.74%)
Sep 14, 2021 68.54 68.58 65.25 65.83 2,227,854 -1.81(-2.67%)
Sep 13, 2021 66.21 68.64 66.21 67.64 2,435,457 +2.40(+3.68%)
Sep 10, 2021 67.27 67.28 65.13 65.24 1,594,865 -0.54(-0.82%)
Sep 09, 2021 64.39 67.31 63.73 65.78 2,097,856 +0.83(+1.29%)
Sep 08, 2021 65.93 66.87 64.29 64.94 2,185,496 -0.20(-0.31%)
Sep 07, 2021 65.42 66.70 64.31 65.14 2,492,645 -0.55(-0.83%)
Sep 03, 2021 66.44 66.85 64.92 65.69 1,923,612 -0.88(-1.32%)
Sep 02, 2021 65.42 67.98 65.17 66.57 2,786,894 +2.10(+3.25%)
Sep 01, 2021 67.08 67.20 63.69 64.47 4,772,713 -2.59(-3.86%)
Aug 31, 2021 65.98 67.85 65.08 67.06 1,783,872 +0.75(+1.13%)
Aug 30, 2021 67.79 67.79 65.88 66.31 1,784,012 -0.32(-0.48%)
Aug 27, 2021 64.51 67.00 64.51 66.64 2,714,615 +3.10(+4.89%)
Aug 26, 2021 64.78 64.78 63.01 63.53 2,169,665 -1.68(-2.57%)
Aug 25, 2021 64.65 65.52 63.73 65.21 2,012,901 +0.70(+1.09%)
Aug 24, 2021 64.05 64.96 63.28 64.51 2,662,897 +1.74(+2.77%)
Aug 23, 2021 62.15 63.70 61.65 62.77 3,624,042 +3.49(+5.90%)
Aug 20, 2021 58.26 59.59 57.48 59.27 2,661,799 +0.26(+0.44%)
Aug 19, 2021 59.26 60.16 57.32 59.01 4,780,058 -1.68(-2.76%)
Aug 18, 2021 62.68 63.64 60.59 60.69 1,878,668 -1.81(-2.89%)
Aug 17, 2021 62.59 64.55 62.07 62.50 2,192,642 -0.57(-0.90%)
Aug 16, 2021 64.57 64.78 62.72 63.06 2,950,228 -2.70(-4.10%)
Aug 13, 2021 69.13 69.13 65.66 65.76 2,055,028 -3.24(-4.70%)
Aug 12, 2021 68.41 69.43 67.22 69.00 1,118,646 +0.31(+0.46%)
Aug 11, 2021 67.14 68.70 65.38 68.69 1,950,044 +1.16(+1.73%)
Aug 10, 2021 67.79 68.93 67.41 67.52 3,142,725 +0.77(+1.15%)
Aug 09, 2021 67.65 68.40 66.20 66.75 2,488,440 -2.44(-3.52%)
Aug 06, 2021 70.15 71.13 68.56 69.19 1,922,363 +0.18(+0.26%)
Aug 05, 2021 66.93 69.72 65.93 69.01 2,697,234 +2.96(+4.48%)
Aug 04, 2021 67.95 69.36 65.71 66.05 3,139,216 -3.55(-5.10%)
Aug 03, 2021 65.28 70.24 65.26 69.61 4,734,920 +3.27(+4.92%)
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.