Skip to main content

Diamondback Energy (NQ: FANG )

197.62 +1.09 (+0.55%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 92.65 94.58 92.09 94.17 1,481,946 +0.47(+0.50%)
Dec 30, 2021 94.92 95.96 93.57 93.70 1,406,510 -1.22(-1.29%)
Dec 29, 2021 95.99 97.11 94.75 94.92 1,437,702 -1.27(-1.32%)
Dec 28, 2021 97.46 98.08 95.24 96.18 1,613,010 -0.86(-0.88%)
Dec 27, 2021 92.49 97.11 90.91 97.04 2,362,370 +4.54(+4.91%)
Dec 23, 2021 92.55 93.77 91.88 92.50 1,878,357 +0.22(+0.24%)
Dec 22, 2021 90.65 93.44 89.92 92.28 2,023,387 +0.69(+0.75%)
Dec 21, 2021 88.54 91.95 88.08 91.59 2,453,753 +5.05(+5.83%)
Dec 20, 2021 85.23 86.44 82.97 86.55 3,160,363 -2.89(-3.23%)
Dec 17, 2021 90.52 91.50 87.88 89.44 5,743,029 -2.51(-2.73%)
Dec 16, 2021 92.19 94.53 91.50 91.94 3,024,976 +1.35(+1.49%)
Dec 15, 2021 91.30 91.30 86.47 90.59 4,227,000 -0.28(-0.31%)
Dec 14, 2021 91.36 93.91 90.41 90.87 3,165,184 -2.22(-2.38%)
Dec 13, 2021 95.95 96.84 92.16 93.09 2,303,015 -3.78(-3.91%)
Dec 10, 2021 97.44 98.00 94.08 96.87 2,222,766 +0.53(+0.56%)
Dec 09, 2021 98.13 99.04 95.89 96.33 2,211,654 -2.88(-2.90%)
Dec 08, 2021 101.37 101.83 98.74 99.21 2,639,342 -1.71(-1.70%)
Dec 07, 2021 96.19 102.04 96.00 100.93 3,383,055 +6.17(+6.51%)
Dec 06, 2021 94.42 95.81 92.16 94.76 2,207,069 +2.44(+2.65%)
Dec 03, 2021 94.45 95.34 90.51 92.31 2,859,940 -0.61(-0.66%)
Dec 02, 2021 88.65 94.02 86.89 92.93 3,308,272 +2.99(+3.33%)
Dec 01, 2021 95.63 95.95 89.85 89.93 4,673,322 -3.26(-3.49%)
Nov 30, 2021 92.67 96.66 92.47 93.19 18,278,174 -2.79(-2.91%)
Nov 29, 2021 97.54 101.07 94.62 95.98 4,853,686 +2.14(+2.28%)
Nov 26, 2021 91.94 94.60 89.45 93.84 3,582,890 -5.87(-5.88%)
Nov 24, 2021 94.87 100.35 94.74 99.71 2,478,114 +3.50(+3.64%)
Nov 23, 2021 94.82 97.17 94.45 96.21 3,235,205 +3.39(+3.66%)
Nov 22, 2021 89.32 94.35 89.27 92.82 3,195,615 +3.61(+4.05%)
Nov 19, 2021 91.30 92.36 87.99 89.21 5,482,885 -5.06(-5.36%)
Nov 18, 2021 93.86 96.33 94.04 94.26 2,180,091 +0.63(+0.67%)
Nov 17, 2021 94.60 97.13 93.09 93.64 2,675,352 -2.57(-2.67%)
Nov 16, 2021 97.79 98.45 95.77 96.20 2,263,604 -0.86(-0.89%)
Nov 15, 2021 95.82 97.68 93.22 97.07 1,954,858 +1.07(+1.11%)
Nov 12, 2021 94.50 96.89 94.03 96.00 2,103,017 +1.03(+1.08%)
Nov 11, 2021 93.93 96.00 93.91 94.97 1,888,629 +1.41(+1.50%)
Nov 10, 2021 98.13 93.57 3,041,517 -5.09(-5.16%)
Nov 09, 2021 100.41 101.42 96.65 98.66 2,685,620 -1.94(-1.93%)
Nov 08, 2021 100.21 102.33 99.85 100.59 2,485,407 +1.67(+1.69%)
Nov 05, 2021 99.46 100.32 97.86 98.92 2,151,135 +0.86(+0.88%)
Nov 04, 2021 99.51 101.18 96.43 98.06 3,055,369 +0.86(+0.89%)
Nov 03, 2021 98.57 100.19 96.07 97.20 3,074,514 -2.30(-2.31%)
Nov 02, 2021 95.41 100.94 94.28 99.50 4,871,783 +2.47(+2.54%)
Nov 01, 2021 95.47 97.47 96.10 97.03 4,590,222 +3.84(+4.12%)
Oct 29, 2021 94.76 95.03 91.69 93.19 2,482,872 -1.58(-1.67%)
Oct 28, 2021 92.72 94.81 92.54 94.77 1,938,187 +1.24(+1.33%)
Oct 27, 2021 95.20 97.04 93.35 93.53 2,392,417 -3.57(-3.68%)
Oct 26, 2021 96.05 97.10 2,186,349 +1.98(+2.08%)
Oct 25, 2021 96.73 95.12 3,266,607 +0.07(+0.07%)
Oct 22, 2021 95.53 96.60 94.40 95.05 2,507,032 +0.35(+0.37%)
Oct 21, 2021 96.01 96.38 93.68 94.70 1,763,272 -1.93(-2.00%)
Oct 20, 2021 94.76 96.92 94.33 96.63 1,915,925 +0.18(+0.19%)
Oct 19, 2021 95.42 96.81 94.26 96.45 1,939,494 +1.44(+1.52%)
Oct 18, 2021 96.50 99.74 94.33 95.00 4,173,894 +0.87(+0.92%)
Oct 15, 2021 95.77 96.33 93.87 94.13 2,753,937 -0.48(-0.51%)
Oct 14, 2021 95.63 96.19 92.34 94.61 2,677,202 +0.56(+0.59%)
Oct 13, 2021 93.43 95.30 91.14 94.06 3,369,022 -1.57(-1.65%)
Oct 12, 2021 96.15 98.25 94.10 95.63 2,828,108 -0.63(-0.66%)
Oct 11, 2021 97.39 99.19 95.73 96.26 3,741,090 +0.71(+0.75%)
Oct 08, 2021 92.62 96.06 92.36 95.55 3,630,655 +4.22(+4.62%)
Oct 07, 2021 90.61 91.92 89.20 91.34 2,483,129 +0.83(+0.91%)
Oct 06, 2021 87.48 90.93 87.08 90.51 3,452,549 -0.04(-0.05%)
Oct 05, 2021 91.28 93.50 88.84 90.55 4,766,252 +0.68(+0.75%)
Oct 04, 2021 87.32 91.22 86.11 89.87 5,246,518 +3.93(+4.57%)
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.