Diamondback Energy (NQ: FANG )

77.13 USD -2.41 (-3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 79.28 79.41 76.25 77.13 2,085,138 -2.41(-3.03%)
Jul 29, 2021 80.63 80.80 78.64 79.54 1,478,571 -0.04(-0.05%)
Jul 28, 2021 78.82 80.67 78.01 79.58 2,753,207 +1.03(+1.31%)
Jul 27, 2021 79.00 79.69 77.68 78.55 1,815,839 -1.70(-2.12%)
Jul 26, 2021 78.25 81.43 78.11 80.25 2,016,497 +2.01(+2.57%)
Jul 23, 2021 79.90 79.90 77.03 78.24 1,939,146 -0.43(-0.55%)
Jul 22, 2021 79.15 79.39 76.89 78.67 1,592,975 -0.67(-0.84%)
Jul 21, 2021 75.75 80.36 75.75 79.34 2,988,202 +4.42(+5.90%)
Jul 20, 2021 72.65 76.25 71.88 74.92 2,799,798 +1.73(+2.36%)
Jul 19, 2021 74.23 76.28 71.35 73.19 4,706,568 -5.17(-6.60%)
Jul 16, 2021 82.57 82.91 78.01 78.36 1,964,591 -3.38(-4.14%)
Jul 15, 2021 83.15 84.62 80.77 81.74 2,984,985 -2.84(-3.36%)
Jul 14, 2021 90.80 91.38 84.06 84.58 2,218,490 -5.46(-6.06%)
Jul 13, 2021 89.84 91.13 88.20 90.04 1,210,374 +0.21(+0.23%)
Jul 12, 2021 88.07 90.41 86.91 89.83 1,403,219 +0.41(+0.46%)
Jul 09, 2021 89.41 90.75 88.00 89.42 1,834,174 +1.23(+1.39%)
Jul 08, 2021 85.71 89.13 85.35 88.19 3,050,158 +0.20(+0.23%)
Jul 07, 2021 91.25 92.65 86.80 87.99 3,723,620 -3.18(-3.49%)
Jul 06, 2021 98.26 98.61 90.97 91.17 3,325,242 -6.89(-7.03%)
Jul 02, 2021 97.76 99.06 96.75 98.06 1,773,276 -1.54(-1.55%)
Jul 01, 2021 97.00 102.53 95.09 99.60 5,577,018 +5.71(+6.08%)
Jun 30, 2021 93.53 95.42 92.61 93.89 2,110,590 +1.27(+1.37%)
Jun 29, 2021 93.32 95.23 91.98 92.62 1,710,467 +0.15(+0.16%)
Jun 28, 2021 95.53 95.94 91.88 92.47 2,340,466 -3.84(-3.99%)
Jun 25, 2021 94.77 96.64 93.56 96.31 4,894,325 +2.06(+2.19%)
Jun 24, 2021 91.27 94.46 91.11 94.25 1,762,109 +2.34(+2.55%)
Jun 23, 2021 92.36 95.78 91.81 91.91 2,321,675 +0.58(+0.64%)
Jun 22, 2021 90.47 91.66 88.64 91.33 2,022,214 -0.17(-0.19%)
Jun 21, 2021 86.63 92.31 86.51 91.50 2,736,310 +5.32(+6.17%)
Jun 18, 2021 84.59 87.24 84.20 86.18 4,277,021 -0.71(-0.82%)
Jun 17, 2021 89.95 91.25 84.14 86.89 2,810,121 -3.48(-3.85%)
Jun 16, 2021 90.07 91.75 88.87 90.37 1,672,343 -0.48(-0.53%)
Jun 15, 2021 87.23 91.14 87.04 90.85 2,717,215 +4.41(+5.10%)
Jun 14, 2021 88.46 89.61 85.38 86.44 1,526,273 -0.83(-0.95%)
Jun 11, 2021 87.15 88.45 86.71 87.27 1,406,839 +0.28(+0.32%)
Jun 10, 2021 90.31 90.75 85.96 86.99 1,770,996 -1.29(-1.46%)
Jun 09, 2021 90.12 92.11 87.85 88.28 2,792,064 -1.36(-1.52%)
Jun 08, 2021 87.18 90.18 85.10 89.64 2,685,334 +2.45(+2.81%)
Jun 07, 2021 86.31 87.85 85.75 87.19 1,269,680 +1.37(+1.60%)
Jun 04, 2021 87.31 87.88 84.03 85.82 2,294,493 -0.70(-0.81%)
Jun 03, 2021 85.98 87.54 84.60 86.52 2,082,941 +0.08(+0.09%)
Jun 02, 2021 87.24 89.07 85.05 86.44 2,704,660 -0.17(-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.