Skip to main content

Diamondback Energy (NQ: FANG )

180.62 +0.85 (+0.47%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 79.10 80.69 78.31 79.40 2,495,732 +1.07(+1.37%)
Jun 29, 2021 78.92 80.53 77.79 78.33 2,022,594 +0.13(+0.16%)
Jun 28, 2021 80.79 81.13 77.70 78.20 2,767,556 -3.25(-3.99%)
Jun 25, 2021 80.14 81.73 79.12 81.45 5,787,446 +1.74(+2.19%)
Jun 24, 2021 77.19 79.88 77.05 79.71 2,083,660 +1.98(+2.55%)
Jun 23, 2021 78.11 81.00 77.64 77.73 2,745,336 +0.49(+0.64%)
Jun 22, 2021 76.51 77.52 74.96 77.24 2,391,229 -0.14(-0.19%)
Jun 21, 2021 73.26 78.06 73.16 77.38 3,235,634 +4.50(+6.17%)
Jun 18, 2021 71.54 73.77 71.21 72.88 5,057,496 -0.60(-0.82%)
Jun 17, 2021 76.07 77.17 71.16 73.48 3,322,914 -2.94(-3.85%)
Jun 16, 2021 76.17 77.59 75.16 76.42 1,977,513 -0.41(-0.53%)
Jun 15, 2021 73.77 77.08 73.61 76.83 3,213,055 +3.73(+5.10%)
Jun 14, 2021 74.81 75.78 72.20 73.10 1,804,788 -0.70(-0.95%)
Jun 11, 2021 73.70 74.80 73.33 73.80 1,663,560 +0.24(+0.32%)
Jun 10, 2021 76.37 76.75 72.70 73.57 2,094,169 -1.09(-1.46%)
Jun 09, 2021 76.21 77.90 74.29 74.66 3,301,562 -1.15(-1.52%)
Jun 08, 2021 73.73 76.26 71.97 75.81 3,175,356 +2.07(+2.81%)
Jun 07, 2021 72.99 74.29 72.52 73.73 1,501,372 +1.16(+1.60%)
Jun 04, 2021 73.84 74.32 71.06 72.58 2,713,194 -0.59(-0.81%)
Jun 03, 2021 72.71 74.03 71.54 73.17 2,463,038 +0.07(+0.09%)
Jun 02, 2021 73.78 75.32 71.92 73.10 3,198,209 -0.14(-0.20%)
Jun 01, 2021 70.09 73.44 69.68 73.24 4,953,753 +5.53(+8.17%)
May 28, 2021 67.54 67.86 66.42 67.71 1,609,996 +0.62(+0.92%)
May 27, 2021 66.77 67.87 66.06 67.10 2,059,099 +0.89(+1.34%)
May 26, 2021 63.83 66.43 63.55 66.21 2,821,145 +2.38(+3.72%)
May 25, 2021 65.49 65.86 63.70 63.83 1,815,523 -1.54(-2.35%)
May 24, 2021 64.97 65.71 63.71 65.37 2,748,263 +0.83(+1.28%)
May 21, 2021 65.88 67.03 64.19 64.54 3,179,176 -0.18(-0.27%)
May 20, 2021 65.75 65.76 63.09 64.72 3,176,898 -1.18(-1.78%)
May 19, 2021 65.32 66.83 63.81 65.90 3,207,938 -1.76(-2.60%)
May 18, 2021 68.21 68.66 66.55 67.65 2,440,526 -0.30(-0.45%)
May 17, 2021 66.30 68.09 65.76 67.96 2,769,026 +1.40(+2.11%)
May 14, 2021 65.70 67.06 64.86 66.56 3,043,540 +2.11(+3.28%)
May 13, 2021 65.96 68.20 63.51 64.44 3,583,641 -2.77(-4.13%)
May 12, 2021 68.14 72.61 66.60 67.21 4,392,686 +0.07(+0.10%)
May 11, 2021 67.01 68.84 65.03 67.15 3,004,118 -2.49(-3.58%)
May 10, 2021 71.91 73.36 69.20 69.64 2,418,811 -1.22(-1.72%)
May 07, 2021 67.82 71.08 67.44 70.86 2,491,267 +1.65(+2.38%)
May 06, 2021 70.19 70.29 67.18 69.21 2,867,140 -0.73(-1.05%)
May 05, 2021 67.37 72.45 66.26 69.94 5,543,809 +3.30(+4.95%)
May 04, 2021 70.55 71.09 65.89 66.64 5,515,487 -3.97(-5.62%)
May 03, 2021 70.24 71.14 69.01 70.61 2,362,468 +1.84(+2.68%)
Apr 30, 2021 70.08 71.60 68.46 68.77 2,041,736 -2.20(-3.09%)
Apr 29, 2021 71.52 73.71 70.32 70.97 2,499,483 +0.56(+0.79%)
Apr 28, 2021 67.27 71.17 67.16 70.41 3,316,664 +3.67(+5.50%)
Apr 27, 2021 65.28 66.98 65.04 66.74 1,547,399 +1.57(+2.40%)
Apr 26, 2021 63.57 65.85 63.57 65.18 1,416,473 +1.12(+1.75%)
Apr 23, 2021 63.85 64.54 62.90 64.06 1,364,326 +0.72(+1.13%)
Apr 22, 2021 63.60 64.08 61.97 63.34 1,536,274 +0.02(+0.03%)
Apr 21, 2021 61.60 63.81 60.87 63.33 2,011,944 +0.83(+1.33%)
Apr 20, 2021 65.00 65.01 61.53 62.49 3,219,118 -2.86(-4.38%)
Apr 19, 2021 65.63 67.24 64.82 65.35 2,085,069 +0.11(+0.17%)
Apr 16, 2021 66.94 67.22 65.15 65.25 1,887,596 -1.30(-1.95%)
Apr 15, 2021 66.61 67.28 65.57 66.54 2,159,245 -1.06(-1.57%)
Apr 14, 2021 64.68 68.51 64.68 67.60 3,518,934 +3.85(+6.05%)
Apr 13, 2021 62.86 64.67 62.27 63.75 2,307,408 +1.58(+2.54%)
Apr 12, 2021 63.56 64.45 61.62 62.17 1,939,782 -0.77(-1.23%)
Apr 09, 2021 63.70 64.40 62.30 62.94 2,167,473 -0.34(-0.53%)
Apr 08, 2021 63.62 63.64 61.91 63.28 3,869,199 -0.93(-1.45%)
Apr 07, 2021 63.13 64.72 63.00 64.21 2,491,055 +0.72(+1.13%)
Apr 06, 2021 64.37 66.42 63.32 63.50 3,009,723 +0.05(+0.08%)
Apr 05, 2021 68.07 68.16 63.24 63.44 4,596,210 -4.90(-7.17%)
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.