Skip to main content

Diamondback Energy (NQ: FANG )

198.17 +1.64 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 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 2,482,910 -1.58(-1.67%)
Oct 28, 2021 92.72 94.81 92.54 94.77 1,938,217 +1.24(+1.33%)
Oct 27, 2021 95.19 97.04 93.35 93.52 2,392,454 -3.57(-3.68%)
Oct 26, 2021 96.05 97.10 2,186,383 +1.98(+2.08%)
Oct 25, 2021 96.72 95.12 3,266,656 +0.07(+0.07%)
Oct 22, 2021 95.52 96.60 94.39 95.05 2,507,071 +0.35(+0.37%)
Oct 21, 2021 96.01 96.38 93.68 94.70 1,763,299 -1.93(-2.00%)
Oct 20, 2021 94.76 96.92 94.33 96.63 1,915,954 +0.18(+0.19%)
Oct 19, 2021 95.42 96.81 94.25 96.45 1,939,523 +1.44(+1.52%)
Oct 18, 2021 96.50 99.74 94.32 95.00 4,173,957 +0.87(+0.92%)
Oct 15, 2021 95.77 96.32 93.87 94.13 2,753,979 -0.48(-0.51%)
Oct 14, 2021 95.63 96.18 92.34 94.61 2,677,243 +0.56(+0.59%)
Oct 13, 2021 93.43 95.30 91.14 94.06 3,369,073 -1.57(-1.65%)
Oct 12, 2021 96.15 98.25 94.10 95.63 2,828,151 -0.63(-0.66%)
Oct 11, 2021 97.39 99.19 95.73 96.26 3,741,147 +0.71(+0.75%)
Oct 08, 2021 92.62 96.06 92.36 95.55 3,630,710 +4.22(+4.62%)
Oct 07, 2021 90.60 91.92 89.20 91.33 2,483,166 +0.83(+0.91%)
Oct 06, 2021 87.47 90.93 87.08 90.51 3,452,601 -0.04(-0.05%)
Oct 05, 2021 91.28 93.50 88.84 90.55 4,766,324 +0.68(+0.75%)
Oct 04, 2021 87.32 91.22 86.11 89.87 5,246,598 +3.93(+4.57%)
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.