Skip to main content

Diamondback Energy (NQ: FANG )

178.12 -1.65 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 35.90 36.28 33.17 35.38 6,748,677 -0.53(-1.47%)
Apr 29, 2020 32.53 35.95 32.20 35.90 6,447,028 +5.03(+16.29%)
Apr 28, 2020 30.58 31.11 29.08 30.88 5,270,059 +1.45(+4.91%)
Apr 27, 2020 28.29 29.86 26.91 29.43 4,412,534 +0.36(+1.23%)
Apr 24, 2020 30.78 32.09 28.57 29.07 6,594,314 -1.07(-3.56%)
Apr 23, 2020 28.80 30.74 28.32 30.14 6,369,197 +2.32(+8.35%)
Apr 22, 2020 26.98 28.15 26.80 27.82 5,679,453 +2.31(+9.04%)
Apr 21, 2020 23.94 25.63 23.68 25.51 5,934,771 +0.44(+1.75%)
Apr 20, 2020 23.56 26.39 23.20 25.07 5,804,842 -0.54(-2.09%)
Apr 17, 2020 23.06 25.66 22.97 25.61 6,797,759 +2.84(+12.45%)
Apr 16, 2020 24.77 24.78 22.31 22.77 6,424,587 -1.79(-7.28%)
Apr 15, 2020 23.95 24.77 23.24 24.56 6,774,295 -1.15(-4.49%)
Apr 14, 2020 26.64 27.52 25.27 25.72 6,288,595 -1.16(-4.32%)
Apr 13, 2020 30.02 30.22 26.59 26.88 6,436,272 -1.45(-5.11%)
Apr 09, 2020 32.81 33.31 27.00 28.32 10,971,160 -2.13(-6.99%)
Apr 08, 2020 27.83 30.60 27.36 30.45 6,232,610 +3.63(+13.54%)
Apr 07, 2020 27.34 30.96 26.39 26.82 8,050,362 +0.74(+2.83%)
Apr 06, 2020 26.16 26.40 24.07 26.08 6,946,707 +0.41(+1.61%)
Apr 03, 2020 25.37 26.72 22.58 25.67 11,876,264 +2.06(+8.74%)
Apr 02, 2020 21.60 26.96 21.48 23.60 12,844,434 +3.23(+15.88%)
Apr 01, 2020 20.47 20.82 19.26 20.37 6,204,791 -0.92(-4.31%)
Mar 31, 2020 20.01 22.17 19.77 21.29 7,358,226 +2.12(+11.06%)
Mar 30, 2020 18.49 19.41 17.88 19.17 5,694,730 -0.23(-1.17%)
Mar 27, 2020 20.13 20.17 18.93 19.39 4,347,799 -1.69(-8.02%)
Mar 26, 2020 19.63 21.79 19.48 21.08 6,348,445 +1.45(+7.36%)
Mar 25, 2020 19.99 21.10 18.01 19.64 6,735,226 +0.04(+0.21%)
Mar 24, 2020 18.08 20.05 17.94 19.60 7,731,374 +3.05(+18.41%)
Mar 23, 2020 15.19 17.46 14.21 16.55 8,282,068 +1.45(+9.58%)
Mar 20, 2020 15.71 16.91 14.23 15.10 10,074,917 -0.08(-0.54%)
Mar 19, 2020 12.90 15.73 12.41 15.19 9,324,385 +2.54(+20.12%)
Mar 18, 2020 14.93 15.36 11.82 12.64 9,420,889 -3.79(-23.08%)
Mar 17, 2020 19.24 19.50 16.19 16.44 7,796,699 -2.65(-13.88%)
Mar 16, 2020 18.55 22.17 16.45 19.09 6,936,943 -3.01(-13.61%)
Mar 13, 2020 22.64 22.90 20.60 22.09 8,258,185 +1.28(+6.13%)
Mar 12, 2020 19.22 21.52 18.33 20.82 9,411,012 -0.47(-2.21%)
Mar 11, 2020 23.00 23.00 20.32 21.29 9,993,718 -2.68(-11.19%)
Mar 10, 2020 24.38 25.90 21.12 23.97 13,843,240 +2.13(+9.75%)
Mar 09, 2020 23.61 23.97 18.99 21.84 23,912,050 -17.62(-44.65%)
Mar 06, 2020 45.13 45.44 38.59 39.46 8,468,277 -7.84(-16.58%)
Mar 05, 2020 48.87 48.96 46.45 47.30 3,026,871 -2.32(-4.68%)
Mar 04, 2020 50.77 50.87 48.55 49.62 3,018,065 -0.56(-1.12%)
Mar 03, 2020 50.46 52.20 49.61 50.18 3,816,841 -0.31(-0.61%)
Mar 02, 2020 50.98 51.01 48.43 50.49 4,041,609 +0.42(+0.84%)
Feb 28, 2020 46.14 50.18 46.03 50.07 5,897,061 +2.04(+4.24%)
Feb 27, 2020 48.80 50.50 46.54 48.04 5,331,891 -2.96(-5.80%)
Feb 26, 2020 54.28 54.68 50.95 50.99 4,168,612 -3.25(-5.99%)
Feb 25, 2020 57.63 57.86 53.62 54.24 4,210,118 -3.17(-5.51%)
Feb 24, 2020 59.12 59.20 56.82 57.40 3,122,625 -4.30(-6.96%)
Feb 21, 2020 62.43 62.43 61.00 61.70 2,495,453 -1.68(-2.65%)
Feb 20, 2020 64.93 65.89 63.19 63.38 3,006,591 -0.65(-1.02%)
Feb 19, 2020 62.48 64.58 62.35 64.03 5,394,934 +3.82(+6.34%)
Feb 18, 2020 60.17 61.03 59.66 60.21 2,827,534 -0.33(-0.55%)
Feb 14, 2020 60.57 60.78 59.70 60.54 2,580,769 +0.35(+0.58%)
Feb 13, 2020 59.96 60.51 59.52 60.20 3,128,524 +0.15(+0.26%)
Feb 12, 2020 58.85 60.63 58.85 60.04 2,475,588 +1.49(+2.54%)
Feb 11, 2020 59.06 59.33 58.21 58.56 2,349,534 +0.41(+0.71%)
Feb 10, 2020 59.18 59.58 57.92 58.15 4,918,437 -1.81(-3.02%)
Feb 07, 2020 60.82 61.12 59.62 59.96 1,918,674 -1.61(-2.61%)
Feb 06, 2020 62.73 62.86 61.15 61.56 1,621,603 -0.94(-1.51%)
Feb 05, 2020 60.53 63.27 60.31 62.51 3,709,403 +3.38(+5.71%)
Feb 04, 2020 60.21 60.70 58.95 59.13 2,785,127 +0.11(+0.19%)
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.