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, 2020 33.95 33.98 32.92 32.93 2,151,872 -1.00(-2.94%)
Aug 28, 2020 33.78 34.30 33.49 33.93 1,466,517 +0.31(+0.93%)
Aug 27, 2020 33.59 33.91 33.10 33.62 1,999,500 +0.32(+0.96%)
Aug 26, 2020 34.64 34.96 33.24 33.30 1,559,780 -1.41(-4.07%)
Aug 25, 2020 34.26 34.88 33.86 34.71 1,956,032 +0.85(+2.52%)
Aug 24, 2020 33.51 34.56 33.09 33.85 2,037,482 +0.71(+2.14%)
Aug 21, 2020 33.82 34.13 33.02 33.14 3,055,245 -1.20(-3.50%)
Aug 20, 2020 35.86 36.19 34.33 34.34 3,034,225 -2.26(-6.17%)
Aug 19, 2020 37.57 37.85 36.52 36.60 1,251,162 -1.01(-2.67%)
Aug 18, 2020 37.73 38.32 37.47 37.61 1,898,222 -0.50(-1.31%)
Aug 17, 2020 38.30 38.71 37.49 38.10 2,026,066 -0.36(-0.94%)
Aug 14, 2020 37.53 38.72 37.28 38.47 2,100,636 +0.79(+2.09%)
Aug 13, 2020 37.57 38.04 37.09 37.68 1,784,237 +0.01(+0.02%)
Aug 12, 2020 38.13 38.68 37.28 37.67 2,014,066 +0.42(+1.12%)
Aug 11, 2020 38.29 39.35 37.05 37.26 3,241,153 -0.18(-0.49%)
Aug 10, 2020 35.42 37.62 35.42 37.44 3,423,376 +2.23(+6.33%)
Aug 07, 2020 33.77 35.37 33.44 35.21 1,890,145 +1.07(+3.14%)
Aug 06, 2020 34.45 34.95 33.82 34.14 2,035,821 -0.75(-2.16%)
Aug 05, 2020 35.33 36.26 34.39 34.89 2,355,764 +0.40(+1.17%)
Aug 04, 2020 33.33 34.74 32.91 34.49 3,254,833 +0.96(+2.85%)
Aug 03, 2020 33.42 34.06 32.54 33.53 2,568,090 +0.13(+0.38%)
Jul 31, 2020 33.04 33.58 32.79 33.41 2,840,587 +0.29(+0.89%)
Jul 30, 2020 33.00 33.48 32.26 33.11 2,049,074 -1.05(-3.07%)
Jul 29, 2020 32.72 34.21 32.40 34.16 1,961,728 +1.58(+4.84%)
Jul 28, 2020 33.22 33.76 32.49 32.59 1,830,245 -0.98(-2.92%)
Jul 27, 2020 34.36 34.45 33.27 33.57 1,469,507 -0.57(-1.67%)
Jul 24, 2020 34.68 35.09 33.79 34.14 1,224,144 -0.28(-0.83%)
Jul 23, 2020 34.52 35.11 34.04 34.42 1,499,925 -0.53(-1.51%)
Jul 22, 2020 34.67 35.11 33.84 34.95 1,512,244 -0.34(-0.97%)
Jul 21, 2020 33.72 35.89 33.66 35.29 4,116,831 +2.96(+9.15%)
Jul 20, 2020 32.73 33.62 32.32 32.34 1,934,639 -0.37(-1.13%)
Jul 17, 2020 33.18 33.80 32.43 32.70 2,271,825 -0.41(-1.24%)
Jul 16, 2020 32.75 33.97 31.99 33.11 1,969,403 -0.33(-0.98%)
Jul 15, 2020 33.42 33.69 31.97 33.44 4,417,894 +0.52(+1.58%)
Jul 14, 2020 31.14 33.04 30.84 32.92 3,309,871 +1.83(+5.88%)
Jul 13, 2020 32.78 33.27 30.93 31.09 4,671,336 -1.53(-4.70%)
Jul 10, 2020 31.32 32.69 30.94 32.63 3,050,934 +1.20(+3.81%)
Jul 09, 2020 33.57 33.89 31.32 31.43 3,859,336 -2.29(-6.79%)
Jul 08, 2020 33.75 34.42 33.39 33.72 3,266,525 +0.09(+0.27%)
Jul 07, 2020 35.19 35.57 33.62 33.63 2,544,746 -2.31(-6.44%)
Jul 06, 2020 35.76 36.15 34.62 35.94 2,975,782 +1.11(+3.18%)
Jul 02, 2020 34.30 35.65 33.79 34.83 3,944,226 +1.64(+4.95%)
Jul 01, 2020 35.50 35.91 33.12 33.19 5,179,476 -1.86(-5.31%)
Jun 30, 2020 34.19 35.34 33.39 35.05 3,140,785 +0.33(+0.94%)
Jun 29, 2020 33.86 35.11 33.46 34.72 3,197,349 +0.25(+0.73%)
Jun 26, 2020 35.91 36.02 33.90 34.47 4,413,242 -2.09(-5.71%)
Jun 25, 2020 35.01 36.58 34.22 36.56 4,137,899 +1.44(+4.11%)
Jun 24, 2020 38.14 38.14 34.99 35.12 5,215,216 -3.70(-9.52%)
Jun 23, 2020 39.52 39.94 38.52 38.81 3,267,770 +0.18(+0.48%)
Jun 22, 2020 39.27 39.36 37.76 38.63 3,187,663 -0.54(-1.37%)
Jun 19, 2020 39.96 40.40 38.29 39.17 6,481,640 +0.12(+0.30%)
Jun 18, 2020 38.91 40.21 38.34 39.05 2,864,561 +0.03(+0.09%)
Jun 17, 2020 41.75 41.78 38.97 39.02 2,697,003 -2.87(-6.84%)
Jun 16, 2020 43.18 43.47 40.26 41.88 2,568,228 +1.55(+3.84%)
Jun 15, 2020 36.78 41.13 36.17 40.33 3,578,215 +0.97(+2.47%)
Jun 12, 2020 40.03 40.84 37.21 39.36 3,146,504 +2.18(+5.86%)
Jun 11, 2020 37.35 40.05 37.07 37.18 4,322,400 -4.87(-11.58%)
Jun 10, 2020 43.95 44.69 42.04 42.05 3,114,510 -3.14(-6.95%)
Jun 09, 2020 47.98 48.00 44.67 45.19 5,242,248 -4.95(-9.86%)
Jun 08, 2020 46.34 50.20 45.33 50.14 5,372,678 +6.38(+14.58%)
Jun 05, 2020 43.23 44.77 42.40 43.76 5,250,815 +3.80(+9.50%)
Jun 04, 2020 39.64 40.55 38.72 39.96 2,025,489 +0.08(+0.21%)
Jun 03, 2020 39.04 40.08 38.24 39.88 2,401,184 +1.65(+4.32%)
Jun 02, 2020 37.09 38.31 37.03 38.23 2,315,372 +1.58(+4.30%)
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.