Skip to main content

Diamondback Energy (NQ: FANG )

197.77 +1.24 (+0.63%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.