Skip to main content

Diamondback Energy (NQ: FANG )

182.69 +4.57 (+2.57%)
Streaming Delayed Price Updated: 2:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 79.58 80.40 78.03 79.02 2,114,744 -0.40(-0.51%)
Aug 29, 2019 78.55 80.57 78.55 79.42 1,656,061 +1.57(+2.02%)
Aug 28, 2019 75.09 78.75 74.80 77.85 2,185,243 +3.43(+4.61%)
Aug 27, 2019 75.57 76.01 73.61 74.42 1,900,198 -0.91(-1.21%)
Aug 26, 2019 77.82 77.94 75.01 75.33 2,060,215 -0.89(-1.16%)
Aug 23, 2019 78.64 79.47 75.91 76.21 2,262,579 -3.73(-4.67%)
Aug 22, 2019 80.90 81.13 79.87 79.94 1,124,009 -0.70(-0.87%)
Aug 21, 2019 80.93 81.81 80.13 80.64 1,193,731 +0.66(+0.83%)
Aug 20, 2019 79.95 80.97 79.51 79.98 1,283,409 -0.55(-0.68%)
Aug 19, 2019 79.76 80.76 79.01 80.53 1,384,032 +2.18(+2.78%)
Aug 16, 2019 77.32 78.82 77.00 78.36 1,636,112 +1.17(+1.51%)
Aug 15, 2019 77.07 78.26 75.98 77.19 1,913,964 -0.25(-0.32%)
Aug 14, 2019 78.26 78.88 77.32 77.44 2,217,593 -2.92(-3.63%)
Aug 13, 2019 78.02 81.01 77.50 80.36 2,245,849 +2.46(+3.16%)
Aug 12, 2019 77.24 78.64 76.60 77.90 2,381,672 +0.37(+0.48%)
Aug 09, 2019 76.66 79.01 75.79 77.53 2,084,554 +0.98(+1.28%)
Aug 08, 2019 75.62 76.79 75.18 76.55 5,340,259 +1.98(+2.65%)
Aug 07, 2019 70.77 75.37 69.70 74.57 4,870,583 +1.35(+1.84%)
Aug 06, 2019 73.81 74.78 71.39 73.22 3,225,472 -0.31(-0.43%)
Aug 05, 2019 76.40 76.78 73.42 73.53 2,923,807 -4.86(-6.20%)
Aug 02, 2019 78.69 79.71 76.25 78.39 2,511,141 +0.07(+0.09%)
Aug 01, 2019 80.16 80.54 76.41 78.32 6,197,903 -4.85(-5.83%)
Jul 31, 2019 82.41 84.42 82.09 83.16 1,831,942 +0.48(+0.58%)
Jul 30, 2019 79.80 83.04 79.54 82.68 1,631,571 +2.49(+3.11%)
Jul 29, 2019 81.87 82.09 79.63 80.19 1,475,376 -1.82(-2.22%)
Jul 26, 2019 81.76 82.41 80.63 82.01 1,250,533 +0.47(+0.58%)
Jul 25, 2019 84.06 84.35 80.95 81.53 1,402,197 -2.45(-2.92%)
Jul 24, 2019 83.52 85.50 83.52 83.98 998,262 +0.01(+0.01%)
Jul 23, 2019 83.44 84.28 83.01 83.98 918,960 +0.76(+0.92%)
Jul 22, 2019 84.07 85.63 83.12 83.21 1,220,860 -0.90(-1.07%)
Jul 19, 2019 83.51 84.48 82.85 84.11 1,420,173 +0.83(+0.99%)
Jul 18, 2019 81.99 83.32 81.23 83.28 1,770,279 +1.44(+1.76%)
Jul 17, 2019 83.46 84.39 81.78 81.84 1,530,338 -1.87(-2.23%)
Jul 16, 2019 85.66 86.40 82.69 83.71 2,054,840 -1.85(-2.16%)
Jul 15, 2019 89.11 89.44 85.51 85.56 1,336,987 -3.55(-3.99%)
Jul 12, 2019 88.29 89.93 88.22 89.11 1,546,657 +1.21(+1.38%)
Jul 11, 2019 88.11 88.25 86.62 87.90 1,530,904 -0.29(-0.33%)
Jul 10, 2019 87.22 88.76 86.62 88.19 1,364,545 +2.18(+2.53%)
Jul 09, 2019 85.62 86.03 84.53 86.01 1,251,480 +0.01(+0.01%)
Jul 08, 2019 85.95 87.01 85.00 86.00 1,000,157 -0.36(-0.42%)
Jul 05, 2019 85.25 87.37 85.23 86.36 1,686,448 +1.78(+2.10%)
Jul 03, 2019 84.03 84.61 83.57 84.59 727,187 +0.83(+0.99%)
Jul 02, 2019 87.88 87.88 83.59 83.76 2,281,199 -4.72(-5.33%)
Jul 01, 2019 89.29 89.37 86.97 88.48 1,827,983 +0.86(+0.98%)
Jun 28, 2019 87.20 88.08 86.79 87.62 2,031,946 +1.19(+1.38%)
Jun 27, 2019 86.52 87.59 86.32 86.43 1,250,714 +0.21(+0.24%)
Jun 26, 2019 85.73 87.67 84.87 86.22 2,046,318 +1.62(+1.91%)
Jun 25, 2019 86.15 86.69 84.47 84.60 1,620,108 -1.95(-2.25%)
Jun 24, 2019 88.38 88.63 86.10 86.55 1,716,606 -1.73(-1.96%)
Jun 21, 2019 86.82 88.43 86.12 88.28 3,089,583 +1.77(+2.05%)
Jun 20, 2019 85.88 86.99 84.88 86.50 2,328,083 +2.79(+3.33%)
Jun 19, 2019 83.70 84.74 82.67 83.72 1,499,539 -0.34(-0.40%)
Jun 18, 2019 82.21 84.80 82.21 84.06 1,761,882 +2.38(+2.91%)
Jun 17, 2019 79.14 82.20 78.96 81.68 1,562,560 +2.11(+2.66%)
Jun 14, 2019 80.75 81.47 78.97 79.56 1,359,232 -0.98(-1.22%)
Jun 13, 2019 80.65 81.68 80.03 80.54 1,343,198 +1.58(+2.00%)
Jun 12, 2019 79.01 80.57 78.66 78.97 1,930,067 -1.25(-1.55%)
Jun 11, 2019 79.31 81.19 78.82 80.21 1,885,745 +1.74(+2.21%)
Jun 10, 2019 78.56 79.26 77.54 78.48 2,177,554 +0.47(+0.60%)
Jun 07, 2019 77.95 79.36 77.81 78.01 2,082,067 -0.45(-0.57%)
Jun 06, 2019 77.36 78.79 77.12 78.46 1,803,726 +1.17(+1.52%)
Jun 05, 2019 79.65 80.23 75.94 77.29 2,597,797 -2.42(-3.04%)
Jun 04, 2019 79.84 80.37 78.13 79.71 2,200,224 +0.77(+0.98%)
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.