Skip to main content

Diamondback Energy (NQ: FANG )

197.80 +1.27 (+0.65%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 63.98 64.67 62.89 63.20 2,917,674 -0.85(-1.33%)
Mar 30, 2021 63.20 65.12 62.45 64.05 1,822,696 +0.21(+0.32%)
Mar 29, 2021 64.24 65.22 62.52 63.85 2,159,512 -1.33(-2.05%)
Mar 26, 2021 65.93 66.53 63.19 65.18 2,509,352 +1.71(+2.70%)
Mar 25, 2021 62.01 63.95 59.80 63.47 3,556,603 -0.51(-0.79%)
Mar 24, 2021 63.88 66.57 63.83 63.98 2,970,699 +1.94(+3.13%)
Mar 23, 2021 62.09 64.74 61.36 62.03 4,353,216 -2.73(-4.22%)
Mar 22, 2021 65.40 65.96 63.79 64.77 3,096,673 -0.43(-0.66%)
Mar 19, 2021 64.94 67.96 63.87 65.20 10,959,476 +0.55(+0.85%)
Mar 18, 2021 69.11 70.18 64.12 64.65 4,114,660 -5.37(-7.66%)
Mar 17, 2021 69.77 71.35 67.95 70.01 3,016,273 -0.58(-0.83%)
Mar 16, 2021 70.52 71.38 68.33 70.60 6,548,734 -1.89(-2.61%)
Mar 15, 2021 70.97 72.59 70.21 72.49 2,479,667 +1.96(+2.78%)
Mar 12, 2021 71.80 73.00 70.25 70.53 2,495,631 -1.75(-2.42%)
Mar 11, 2021 70.78 73.94 70.02 72.28 2,737,076 +2.67(+3.83%)
Mar 10, 2021 69.70 71.17 67.76 69.61 3,273,577 -0.08(-0.11%)
Mar 09, 2021 71.38 71.91 68.74 69.69 4,134,687 -2.70(-3.73%)
Mar 08, 2021 74.74 75.47 70.37 72.39 3,713,882 -0.95(-1.29%)
Mar 05, 2021 72.24 76.33 71.02 73.33 7,657,238 +3.45(+4.93%)
Mar 04, 2021 64.96 71.26 64.94 69.89 6,687,269 +5.87(+9.16%)
Mar 03, 2021 61.98 67.11 61.98 64.02 4,267,561 +3.29(+5.42%)
Mar 02, 2021 62.51 63.40 59.77 60.73 3,031,313 -2.27(-3.60%)
Mar 01, 2021 60.68 63.69 60.22 62.99 3,694,646 +3.75(+6.32%)
Feb 26, 2021 58.78 60.02 55.82 59.25 2,959,031 +0.19(+0.32%)
Feb 25, 2021 63.80 64.03 59.05 59.06 3,200,941 -4.05(-6.42%)
Feb 24, 2021 61.44 63.80 60.42 63.11 3,271,705 +2.39(+3.93%)
Feb 23, 2021 57.33 61.10 53.92 60.73 6,337,647 +2.23(+3.82%)
Feb 22, 2021 57.15 60.53 56.68 58.49 3,980,717 +2.42(+4.32%)
Feb 19, 2021 55.97 57.25 55.73 56.07 2,682,598 +0.37(+0.66%)
Feb 18, 2021 58.35 58.72 55.32 55.71 2,733,645 -3.16(-5.37%)
Feb 17, 2021 59.15 60.02 57.64 58.87 2,280,043 -0.11(-0.19%)
Feb 16, 2021 60.33 61.70 58.86 58.98 2,951,106 -0.13(-0.22%)
Feb 12, 2021 57.28 59.61 56.98 59.11 2,328,754 +1.15(+1.99%)
Feb 11, 2021 58.44 59.20 56.07 57.96 2,122,813 -0.95(-1.61%)
Feb 10, 2021 57.76 59.78 57.03 58.90 2,556,018 +1.63(+2.85%)
Feb 09, 2021 58.58 58.71 56.89 57.27 2,816,852 -1.68(-2.84%)
Feb 08, 2021 56.42 59.52 56.13 58.95 3,112,163 +3.83(+6.95%)
Feb 05, 2021 57.01 57.01 54.94 55.12 2,236,726 -0.77(-1.38%)
Feb 04, 2021 55.35 56.35 53.92 55.89 3,423,431 +1.51(+2.78%)
Feb 03, 2021 50.62 55.03 50.15 54.37 4,926,349 +4.41(+8.83%)
Feb 02, 2021 51.23 51.72 49.85 49.96 2,200,415 +0.38(+0.76%)
Feb 01, 2021 49.92 50.24 48.19 49.58 2,261,748 +1.10(+2.28%)
Jan 29, 2021 51.06 52.09 48.19 48.48 3,669,527 -3.10(-6.00%)
Jan 28, 2021 49.51 51.88 48.76 51.58 4,247,785 +3.18(+6.57%)
Jan 27, 2021 49.40 51.45 48.00 48.39 4,681,544 -2.58(-5.07%)
Jan 26, 2021 53.29 54.83 50.75 50.98 3,422,905 -1.47(-2.80%)
Jan 25, 2021 53.32 55.50 50.84 52.45 4,185,014 -2.06(-3.78%)
Jan 22, 2021 50.14 54.72 49.44 54.51 5,283,342 +2.53(+4.87%)
Jan 21, 2021 51.40 52.24 49.17 51.98 5,124,917 +0.14(+0.26%)
Jan 20, 2021 51.62 52.71 51.23 51.84 2,745,777 +0.51(+1.00%)
Jan 19, 2021 51.74 52.26 51.14 51.33 2,247,689 +0.67(+1.33%)
Jan 15, 2021 52.23 52.29 49.96 50.66 3,320,944 -2.30(-4.35%)
Jan 14, 2021 53.44 54.79 52.63 52.96 3,517,243 +0.33(+0.63%)
Jan 13, 2021 53.62 53.66 52.35 52.63 2,904,381 -1.14(-2.12%)
Jan 12, 2021 50.73 53.99 50.29 53.77 4,927,524 +3.91(+7.84%)
Jan 11, 2021 46.77 50.12 46.27 49.86 2,528,512 +1.32(+2.71%)
Jan 08, 2021 48.92 49.94 47.57 48.54 3,214,885 -0.03(-0.05%)
Jan 07, 2021 49.14 50.52 48.04 48.57 3,809,316 +0.40(+0.83%)
Jan 06, 2021 46.92 49.42 46.11 48.16 5,202,775 +2.27(+4.94%)
Jan 05, 2021 42.57 47.85 42.38 45.90 7,043,825 +4.04(+9.66%)
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.