Skip to main content

Diamondback Energy (NQ: FANG )

198.17 +1.64 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 41.90 42.84 40.67 41.85 3,298,461 +0.46(+1.12%)
Dec 31, 2020 41.39 41.39 41.39 3,407,244 -0.74(-1.77%)
Dec 30, 2020 40.08 42.44 39.97 42.13 3,407,244 +1.94(+4.83%)
Dec 29, 2020 40.96 41.38 39.50 40.19 2,478,698 -0.54(-1.32%)
Dec 28, 2020 41.60 41.70 40.36 40.73 2,941,158 -0.53(-1.29%)
Dec 24, 2020 40.85 41.42 39.81 41.26 1,881,478 +0.38(+0.94%)
Dec 23, 2020 38.38 41.38 38.16 40.88 5,623,548 +3.21(+8.51%)
Dec 22, 2020 38.51 38.60 37.38 37.67 3,602,197 -0.83(-2.15%)
Dec 21, 2020 36.14 38.69 35.92 38.50 7,718,146 -0.70(-1.79%)
Dec 18, 2020 40.18 40.85 38.81 39.20 7,882,098 -1.32(-3.25%)
Dec 17, 2020 41.21 41.28 39.83 40.52 2,839,383 -0.23(-0.57%)
Dec 16, 2020 41.42 41.47 40.20 40.75 3,295,239 -0.44(-1.06%)
Dec 15, 2020 40.92 41.59 39.53 41.19 3,414,264 +1.03(+2.58%)
Dec 14, 2020 43.88 44.07 40.12 40.15 4,203,894 -2.70(-6.31%)
Dec 11, 2020 42.82 43.01 41.69 42.85 2,962,189 +0.15(+0.34%)
Dec 10, 2020 40.30 43.77 40.30 42.71 5,720,095 +2.23(+5.51%)
Dec 09, 2020 40.00 41.32 39.46 40.48 5,040,958 +1.02(+2.58%)
Dec 08, 2020 38.49 40.18 38.24 39.46 3,654,058 +0.43(+1.10%)
Dec 07, 2020 39.67 40.32 38.60 39.03 4,028,495 -1.35(-3.35%)
Dec 04, 2020 36.86 40.53 36.86 40.38 7,469,085 +4.54(+12.67%)
Dec 03, 2020 35.13 36.41 34.72 35.84 4,100,435 +1.19(+3.43%)
Dec 02, 2020 33.86 36.23 33.61 34.65 4,971,326 +0.57(+1.68%)
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.