Diamondback Energy (NQ: FANG )

84.38 USD +4.34 (+5.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 77.64 79.73 75.92 76.75 2,853,690 -0.38(-0.49%)
Jul 30, 2021 79.28 79.41 76.25 77.13 2,085,138 -2.41(-3.03%)
Jul 29, 2021 80.63 80.80 78.64 79.54 1,478,571 -0.04(-0.05%)
Jul 28, 2021 78.82 80.67 78.01 79.58 2,753,207 +1.03(+1.31%)
Jul 27, 2021 79.00 79.69 77.68 78.55 1,815,839 -1.70(-2.12%)
Jul 26, 2021 78.25 81.43 78.11 80.25 2,016,497 +2.01(+2.57%)
Jul 23, 2021 79.90 79.90 77.03 78.24 1,939,146 -0.43(-0.55%)
Jul 22, 2021 79.15 79.39 76.89 78.67 1,592,975 -0.67(-0.84%)
Jul 21, 2021 75.75 80.36 75.75 79.34 2,988,202 +4.42(+5.90%)
Jul 20, 2021 72.65 76.25 71.88 74.92 2,799,798 +1.73(+2.36%)
Jul 19, 2021 74.23 76.28 71.35 73.19 4,706,568 -5.17(-6.60%)
Jul 16, 2021 82.57 82.91 78.01 78.36 1,964,591 -3.38(-4.14%)
Jul 15, 2021 83.15 84.62 80.77 81.74 2,984,985 -2.84(-3.36%)
Jul 14, 2021 90.80 91.38 84.06 84.58 2,218,490 -5.46(-6.06%)
Jul 13, 2021 89.84 91.13 88.20 90.04 1,210,374 +0.21(+0.23%)
Jul 12, 2021 88.07 90.41 86.91 89.83 1,403,219 +0.41(+0.46%)
Jul 09, 2021 89.41 90.75 88.00 89.42 1,834,174 +1.23(+1.39%)
Jul 08, 2021 85.71 89.13 85.35 88.19 3,050,158 +0.20(+0.23%)
Jul 07, 2021 91.25 92.65 86.80 87.99 3,723,620 -3.18(-3.49%)
Jul 06, 2021 98.26 98.61 90.97 91.17 3,325,242 -6.89(-7.03%)
Jul 02, 2021 97.76 99.06 96.75 98.06 1,773,276 -1.54(-1.55%)
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.