Diamondback Energy (NQ: FANG )

111.03 USD +1.70 (+1.56%)
Streaming Delayed Price Updated: 9:52 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 109.88 111.12 108.58 109.33 2,179,522 +0.40(+0.37%)
Oct 21, 2021 110.44 110.86 107.76 108.93 1,532,924 -2.22(-2.00%)
Oct 20, 2021 109.00 111.48 108.51 111.15 1,665,635 +0.21(+0.19%)
Oct 19, 2021 109.76 111.36 108.42 110.94 1,686,125 +1.66(+1.52%)
Oct 18, 2021 111.00 114.73 108.50 109.28 3,628,630 +1.00(+0.92%)
Oct 15, 2021 110.16 110.80 107.98 108.28 2,394,172 -0.55(-0.51%)
Oct 14, 2021 110.00 110.64 106.22 108.83 2,327,461 +0.64(+0.59%)
Oct 13, 2021 107.47 109.62 104.84 108.19 2,928,904 -1.81(-1.65%)
Oct 12, 2021 110.60 113.01 108.24 110.00 2,458,653 -0.73(-0.66%)
Oct 11, 2021 112.03 114.10 110.12 110.73 3,252,366 +0.82(+0.75%)
Oct 08, 2021 106.54 110.50 106.24 109.91 3,156,358 +4.85(+4.62%)
Oct 07, 2021 104.22 105.73 102.60 105.06 2,158,741 +0.95(+0.91%)
Oct 06, 2021 100.62 104.59 100.17 104.11 3,001,519 -0.05(-0.05%)
Oct 05, 2021 105.00 107.55 102.19 104.16 4,143,604 +0.78(+0.75%)
Oct 04, 2021 100.44 104.93 99.05 103.38 4,561,130 +4.52(+4.57%)
Oct 01, 2021 95.27 98.96 94.81 98.86 2,777,106 +4.19(+4.43%)
Sep 30, 2021 95.57 97.69 94.49 94.67 2,991,487 -1.38(-1.44%)
Sep 29, 2021 94.31 96.95 94.06 96.05 2,399,695 +1.07(+1.13%)
Sep 28, 2021 97.00 97.43 93.39 94.98 3,428,533 -0.50(-0.52%)
Sep 27, 2021 91.54 95.72 91.53 95.48 3,890,034 +6.76(+7.62%)
Sep 24, 2021 87.23 90.87 86.75 88.72 2,385,380 +0.86(+0.98%)
Sep 23, 2021 84.70 88.76 84.47 87.86 2,530,475 +3.48(+4.12%)
Sep 22, 2021 81.85 85.25 81.81 84.38 2,865,450 +4.34(+5.42%)
Sep 21, 2021 80.33 81.03 78.14 80.04 2,145,822 +0.93(+1.18%)
Sep 20, 2021 78.78 80.84 77.21 79.11 3,204,702 -3.51(-4.25%)
Sep 17, 2021 82.98 84.35 82.00 82.62 6,737,564 +2.55(+3.18%)
Sep 16, 2021 80.95 81.04 78.93 80.07 1,991,915 -1.51(-1.85%)
Sep 15, 2021 77.64 81.97 77.39 81.58 3,566,135 +5.86(+7.74%)
Sep 14, 2021 78.84 78.89 75.05 75.72 1,936,815 -2.08(-2.67%)
Sep 13, 2021 76.16 78.95 76.16 77.80 2,117,297 +2.76(+3.68%)
Sep 10, 2021 77.38 77.39 74.92 75.04 1,386,517 -0.62(-0.82%)
Sep 09, 2021 74.07 77.43 73.31 75.66 1,823,799 +0.96(+1.29%)
Sep 08, 2021 75.84 76.92 73.95 74.70 1,899,990 -0.23(-0.31%)
Sep 07, 2021 75.25 76.72 73.97 74.93 2,167,014 -0.63(-0.83%)
Sep 03, 2021 76.42 76.90 74.67 75.56 1,672,318 -1.01(-1.32%)
Sep 02, 2021 75.25 78.20 74.96 76.57 2,422,823 +2.41(+3.25%)
Sep 01, 2021 77.16 77.30 73.26 74.16 4,149,221 -2.98(-3.86%)
Aug 31, 2021 75.89 78.05 74.86 77.14 1,550,833 +0.86(+1.13%)
Aug 30, 2021 77.98 77.98 75.78 76.28 1,550,955 -0.37(-0.48%)
Aug 27, 2021 74.20 77.07 74.20 76.65 2,359,987 +3.57(+4.89%)
Aug 26, 2021 74.52 74.52 72.48 73.08 1,886,227 -1.93(-2.57%)
Aug 25, 2021 74.37 75.36 73.31 75.01 1,749,942 +0.81(+1.09%)
Aug 24, 2021 73.67 74.72 72.79 74.20 2,315,025 +2.00(+2.77%)
Aug 23, 2021 71.49 73.27 70.92 72.20 3,150,609 +4.02(+5.90%)
Aug 20, 2021 67.01 68.55 66.12 68.18 2,314,070 +0.30(+0.44%)
Aug 19, 2021 68.17 69.20 65.93 67.88 4,155,607 -1.93(-2.76%)
Aug 18, 2021 72.10 73.20 69.70 69.81 1,633,245 -2.08(-2.89%)
Aug 17, 2021 72.00 74.25 71.40 71.89 1,906,203 -0.65(-0.90%)
Aug 16, 2021 74.27 74.52 72.15 72.54 2,564,820 -3.10(-4.10%)
Aug 13, 2021 79.52 79.52 75.53 75.64 1,786,566 -3.73(-4.70%)
Aug 12, 2021 78.69 79.86 77.32 79.37 972,510 +0.36(+0.46%)
Aug 11, 2021 77.23 79.02 75.21 79.01 1,695,297 +0.89(+1.14%)
Aug 10, 2021 78.43 79.75 77.99 78.12 2,716,432 +0.89(+1.15%)
Aug 09, 2021 78.27 79.13 76.59 77.23 2,150,897 -2.82(-3.52%)
Aug 06, 2021 81.16 82.29 79.32 80.05 1,661,605 +0.21(+0.26%)
Aug 05, 2021 77.43 80.66 76.28 79.84 2,331,369 +3.42(+4.48%)
Aug 04, 2021 78.61 80.25 76.02 76.42 2,713,399 -4.11(-5.10%)
Aug 03, 2021 75.52 81.26 75.50 80.53 4,092,654 +3.78(+4.93%)
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.