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 (%)
Apr 30, 2020 36.70 37.08 33.91 36.16 6,602,859 -0.54(-1.47%)
Apr 29, 2020 33.25 36.75 32.91 36.70 6,307,729 +5.14(+16.29%)
Apr 28, 2020 31.26 31.80 29.72 31.56 5,156,190 +1.48(+4.91%)
Apr 27, 2020 28.92 30.52 27.50 30.08 4,317,193 +0.37(+1.23%)
Apr 24, 2020 31.46 32.79 29.20 29.71 6,451,832 -1.10(-3.56%)
Apr 23, 2020 29.44 31.42 28.94 30.81 6,231,580 +2.38(+8.35%)
Apr 22, 2020 27.57 28.77 27.39 28.43 5,556,739 +2.36(+9.04%)
Apr 21, 2020 24.47 26.19 24.21 26.08 5,806,539 +0.45(+1.75%)
Apr 20, 2020 24.08 26.97 23.71 25.63 5,679,419 -0.55(-2.09%)
Apr 17, 2020 23.57 26.23 23.48 26.18 6,650,882 +2.90(+12.45%)
Apr 16, 2020 25.32 25.33 22.80 23.28 6,285,772 -1.83(-7.28%)
Apr 15, 2020 24.48 25.31 23.75 25.10 6,627,924 -1.18(-4.49%)
Apr 14, 2020 27.23 28.13 25.83 26.28 6,152,718 -1.19(-4.32%)
Apr 13, 2020 30.68 30.88 27.17 27.47 6,297,204 -1.48(-5.11%)
Apr 09, 2020 33.53 34.05 27.60 28.95 10,734,108 -2.18(-6.99%)
Apr 08, 2020 28.44 31.27 27.96 31.13 6,097,943 +3.71(+13.54%)
Apr 07, 2020 27.94 31.64 26.97 27.41 7,876,419 +0.76(+2.83%)
Apr 06, 2020 26.74 26.98 24.61 26.66 6,796,611 +0.42(+1.61%)
Apr 03, 2020 25.93 27.31 23.08 26.23 11,619,656 +2.11(+8.74%)
Apr 02, 2020 22.08 27.55 21.96 24.12 12,566,907 +3.31(+15.88%)
Apr 01, 2020 20.92 21.28 19.68 20.82 6,070,725 -0.94(-4.31%)
Mar 31, 2020 20.45 22.65 20.20 21.76 7,199,239 +2.17(+11.06%)
Mar 30, 2020 18.90 19.84 18.27 19.59 5,571,685 -0.23(-1.17%)
Mar 27, 2020 20.58 20.62 19.35 19.82 4,253,857 -1.73(-8.02%)
Mar 26, 2020 20.06 22.27 19.91 21.55 6,211,276 +1.48(+7.36%)
Mar 25, 2020 20.43 21.57 18.41 20.07 6,589,699 +0.04(+0.21%)
Mar 24, 2020 18.48 20.50 18.34 20.03 7,564,324 +3.11(+18.41%)
Mar 23, 2020 15.52 17.85 14.52 16.92 8,103,119 +1.48(+9.58%)
Mar 20, 2020 16.06 17.28 14.54 15.44 9,857,230 -0.08(-0.53%)
Mar 19, 2020 13.19 16.08 12.68 15.52 9,122,916 +2.60(+20.12%)
Mar 18, 2020 15.26 15.70 12.08 12.92 9,217,334 -3.88(-23.08%)
Mar 17, 2020 19.66 19.93 16.54 16.80 7,628,237 -2.71(-13.88%)
Mar 16, 2020 18.96 22.65 16.81 19.51 6,787,058 -3.07(-13.61%)
Mar 13, 2020 23.14 23.40 21.05 22.58 8,079,752 +1.30(+6.13%)
Mar 12, 2020 19.65 22.00 18.73 21.28 9,207,670 -0.48(-2.21%)
Mar 11, 2020 23.51 23.51 20.77 21.76 9,777,786 -2.74(-11.19%)
Mar 10, 2020 24.91 26.47 21.58 24.50 13,544,133 +2.18(+9.75%)
Mar 09, 2020 24.13 24.50 19.41 22.32 23,395,388 -18.00(-44.65%)
Mar 06, 2020 46.13 46.45 39.45 40.33 8,285,304 -8.01(-16.58%)
Mar 05, 2020 49.95 50.04 47.48 48.34 2,961,470 -2.38(-4.68%)
Mar 04, 2020 51.89 51.99 49.62 50.72 2,952,854 -0.57(-1.12%)
Mar 03, 2020 51.57 53.35 50.71 51.29 3,734,371 -0.32(-0.61%)
Mar 02, 2020 52.11 52.14 49.50 51.60 3,954,283 +0.43(+0.84%)
Feb 28, 2020 47.16 51.28 47.05 51.18 5,769,644 +2.08(+4.24%)
Feb 27, 2020 49.88 51.61 47.57 49.10 5,216,686 -3.02(-5.80%)
Feb 26, 2020 55.48 55.89 52.08 52.12 4,078,541 -3.32(-5.99%)
Feb 25, 2020 58.90 59.14 54.80 55.44 4,119,151 -3.24(-5.51%)
Feb 24, 2020 60.42 60.51 58.07 58.67 3,055,155 -4.39(-6.96%)
Feb 21, 2020 63.81 63.81 62.34 63.06 2,441,534 -1.72(-2.65%)
Feb 20, 2020 66.36 67.35 64.59 64.78 2,941,628 -0.67(-1.02%)
Feb 19, 2020 63.86 66.01 63.72 65.45 5,278,367 +3.90(+6.34%)
Feb 18, 2020 61.50 62.38 60.98 61.54 2,766,440 -0.34(-0.55%)
Feb 14, 2020 61.91 62.12 61.02 61.88 2,525,007 +0.35(+0.58%)
Feb 13, 2020 61.28 61.85 60.83 61.53 3,060,927 +0.16(+0.26%)
Feb 12, 2020 60.15 61.97 60.15 61.37 2,422,098 +1.52(+2.54%)
Feb 11, 2020 60.36 60.64 59.50 59.85 2,298,768 +0.42(+0.71%)
Feb 10, 2020 60.49 60.90 59.20 59.43 4,812,165 -1.85(-3.02%)
Feb 07, 2020 62.16 62.47 60.93 61.28 1,877,218 -1.64(-2.61%)
Feb 06, 2020 64.11 64.25 62.50 62.92 1,586,566 -0.97(-1.51%)
Feb 05, 2020 61.87 64.67 61.64 63.89 3,629,254 +3.45(+5.71%)
Feb 04, 2020 61.54 62.04 60.25 60.44 2,724,949 +0.12(+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.