Skip to main content

Diamondback Energy (NQ: FANG )

196.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 65.98 67.85 65.08 67.06 1,783,872 +0.75(+1.13%)
Aug 30, 2021 67.79 67.79 65.88 66.31 1,784,012 -0.32(-0.48%)
Aug 27, 2021 64.51 67.00 64.51 66.64 2,714,615 +3.10(+4.89%)
Aug 26, 2021 64.78 64.78 63.01 63.53 2,169,665 -1.68(-2.57%)
Aug 25, 2021 64.65 65.52 63.73 65.21 2,012,901 +0.70(+1.09%)
Aug 24, 2021 64.05 64.96 63.28 64.51 2,662,897 +1.74(+2.77%)
Aug 23, 2021 62.15 63.70 61.65 62.77 3,624,042 +3.49(+5.90%)
Aug 20, 2021 58.26 59.59 57.48 59.27 2,661,799 +0.26(+0.44%)
Aug 19, 2021 59.26 60.16 57.32 59.01 4,780,058 -1.68(-2.76%)
Aug 18, 2021 62.68 63.64 60.59 60.69 1,878,668 -1.81(-2.89%)
Aug 17, 2021 62.59 64.55 62.07 62.50 2,192,642 -0.57(-0.90%)
Aug 16, 2021 64.57 64.78 62.72 63.06 2,950,228 -2.70(-4.10%)
Aug 13, 2021 69.13 69.13 65.66 65.76 2,055,028 -3.24(-4.70%)
Aug 12, 2021 68.41 69.43 67.22 69.00 1,118,646 +0.31(+0.46%)
Aug 11, 2021 67.14 68.70 65.38 68.69 1,950,044 +1.16(+1.73%)
Aug 10, 2021 67.79 68.93 67.41 67.52 3,142,725 +0.77(+1.15%)
Aug 09, 2021 67.65 68.40 66.20 66.75 2,488,440 -2.44(-3.52%)
Aug 06, 2021 70.15 71.13 68.56 69.19 1,922,363 +0.18(+0.26%)
Aug 05, 2021 66.93 69.72 65.93 69.01 2,697,234 +2.96(+4.48%)
Aug 04, 2021 67.95 69.36 65.71 66.05 3,139,216 -3.55(-5.10%)
Aug 03, 2021 65.28 70.24 65.26 69.61 4,734,920 +3.27(+4.92%)
Aug 02, 2021 67.11 68.92 65.62 66.34 3,301,523 -0.33(-0.49%)
Jul 30, 2021 68.53 68.64 65.91 66.67 2,412,361 -2.08(-3.03%)
Jul 29, 2021 69.69 69.84 67.98 68.75 1,710,605 -0.03(-0.05%)
Jul 28, 2021 68.13 69.73 67.43 68.79 3,185,271 +0.89(+1.31%)
Jul 27, 2021 68.28 68.88 67.14 67.90 2,100,801 -1.47(-2.12%)
Jul 26, 2021 67.64 70.38 67.51 69.36 2,332,948 +1.74(+2.57%)
Jul 23, 2021 69.06 69.06 66.58 67.63 2,243,459 -0.37(-0.55%)
Jul 22, 2021 68.41 68.62 66.46 68.00 1,842,962 -0.58(-0.84%)
Jul 21, 2021 65.47 69.46 65.47 68.58 3,457,145 +3.82(+5.90%)
Jul 20, 2021 62.80 65.91 62.13 64.76 3,239,174 +1.50(+2.36%)
Jul 19, 2021 64.16 65.93 61.67 63.26 5,445,176 -4.47(-6.60%)
Jul 16, 2021 71.37 71.67 67.43 67.73 2,272,897 -2.92(-4.14%)
Jul 15, 2021 71.87 73.14 69.81 70.65 3,453,423 -2.45(-3.36%)
Jul 14, 2021 78.48 78.98 72.66 73.11 2,566,640 -4.72(-6.06%)
Jul 13, 2021 77.65 78.77 76.24 77.83 1,400,319 +0.18(+0.23%)
Jul 12, 2021 76.12 78.15 75.12 77.65 1,623,428 +0.35(+0.46%)
Jul 09, 2021 77.28 78.44 76.06 77.29 2,122,013 +1.06(+1.39%)
Jul 08, 2021 74.08 77.04 73.77 76.23 3,528,823 +0.17(+0.23%)
Jul 07, 2021 78.87 80.08 75.03 76.05 4,307,973 -2.75(-3.49%)
Jul 06, 2021 84.93 85.24 78.63 78.80 3,847,077 -5.96(-7.03%)
Jul 02, 2021 84.50 85.62 83.63 84.76 2,051,558 -1.33(-1.55%)
Jul 01, 2021 83.84 88.62 82.19 86.09 6,452,227 +4.94(+6.08%)
Jun 30, 2021 80.84 82.48 80.04 81.15 2,441,808 +1.10(+1.37%)
Jun 29, 2021 80.66 82.31 79.50 80.06 1,978,893 +0.13(+0.16%)
Jun 28, 2021 82.57 82.93 79.42 79.93 2,707,758 -3.32(-3.99%)
Jun 25, 2021 81.92 83.53 80.87 83.25 5,662,398 +1.78(+2.19%)
Jun 24, 2021 78.89 81.65 78.75 81.47 2,038,639 +2.02(+2.55%)
Jun 23, 2021 79.83 82.79 79.36 79.44 2,686,018 +0.50(+0.64%)
Jun 22, 2021 78.20 79.23 76.62 78.94 2,339,563 -0.15(-0.19%)
Jun 21, 2021 74.88 79.79 74.78 79.09 3,165,723 +4.60(+6.17%)
Jun 18, 2021 73.12 75.40 72.78 74.49 4,948,220 -0.61(-0.82%)
Jun 17, 2021 77.75 78.87 72.73 75.10 3,251,117 -3.01(-3.85%)
Jun 16, 2021 77.85 79.30 76.82 78.11 1,934,786 -0.41(-0.53%)
Jun 15, 2021 75.40 78.78 75.23 78.53 3,143,631 +3.81(+5.10%)
Jun 14, 2021 76.46 77.45 73.80 74.71 1,765,793 -0.72(-0.95%)
Jun 11, 2021 75.33 76.45 74.95 75.43 1,627,616 +0.24(+0.32%)
Jun 10, 2021 78.06 78.44 74.30 75.19 2,048,921 -1.12(-1.46%)
Jun 09, 2021 77.90 79.62 75.93 76.31 3,230,226 -1.18(-1.52%)
Jun 08, 2021 75.35 77.95 73.56 77.48 3,106,747 +2.12(+2.81%)
Jun 07, 2021 74.60 75.93 74.12 75.36 1,468,932 +1.18(+1.60%)
Jun 04, 2021 75.47 75.96 72.63 74.18 2,654,571 -0.61(-0.81%)
Jun 03, 2021 74.32 75.67 73.12 74.78 2,409,820 +0.07(+0.09%)
Jun 02, 2021 75.41 76.99 73.51 74.71 3,129,106 -0.15(-0.20%)
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.