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 (%)
May 29, 2020 35.70 36.27 34.79 35.69 5,166,144 -0.37(-1.02%)
May 28, 2020 37.38 37.48 35.62 36.06 2,366,586 -1.07(-2.89%)
May 27, 2020 38.07 38.71 35.87 37.13 3,336,356 -0.50(-1.34%)
May 26, 2020 37.29 38.09 36.69 37.63 3,198,472 +1.64(+4.56%)
May 22, 2020 35.68 36.04 34.68 35.99 2,116,329 +0.01(+0.02%)
May 21, 2020 36.57 37.08 35.25 35.98 1,929,224 -0.61(-1.67%)
May 20, 2020 35.86 36.90 35.77 36.59 2,510,798 +1.53(+4.35%)
May 19, 2020 36.69 37.05 35.05 35.07 2,985,352 -1.34(-3.68%)
May 18, 2020 34.96 36.59 34.71 36.41 3,471,433 +3.91(+12.02%)
May 15, 2020 32.17 33.34 31.86 32.50 3,223,650 +0.50(+1.57%)
May 14, 2020 31.23 33.12 30.01 32.00 3,260,178 +0.33(+1.03%)
May 13, 2020 33.64 33.64 31.19 31.67 4,325,770 -2.27(-6.68%)
May 12, 2020 34.56 34.80 33.25 33.94 3,191,343 -0.12(-0.37%)
May 11, 2020 34.79 35.29 33.98 34.07 2,818,137 -0.88(-2.52%)
May 08, 2020 34.51 35.29 33.80 34.95 3,379,698 +1.42(+4.24%)
May 07, 2020 33.42 34.60 33.02 33.53 2,866,732 +1.20(+3.73%)
May 06, 2020 33.68 34.69 32.30 32.32 3,465,630 -1.17(-3.50%)
May 05, 2020 37.82 38.10 33.08 33.49 6,321,718 -1.82(-5.15%)
May 04, 2020 32.26 35.34 31.79 35.31 4,327,293 +1.86(+5.56%)
May 01, 2020 34.97 35.49 32.35 33.45 4,606,489 -2.71(-7.49%)
Apr 30, 2020 36.70 37.08 33.91 36.16 6,602,759 -0.54(-1.47%)
Apr 29, 2020 33.25 36.75 32.91 36.70 6,307,633 +5.14(+16.29%)
Apr 28, 2020 31.26 31.80 29.72 31.56 5,156,112 +1.48(+4.91%)
Apr 27, 2020 28.92 30.52 27.50 30.08 4,317,128 +0.37(+1.23%)
Apr 24, 2020 31.46 32.79 29.20 29.71 6,451,734 -1.10(-3.56%)
Apr 23, 2020 29.44 31.42 28.94 30.81 6,231,485 +2.38(+8.35%)
Apr 22, 2020 27.57 28.78 27.39 28.43 5,556,655 +2.36(+9.04%)
Apr 21, 2020 24.47 26.19 24.21 26.08 5,806,451 +0.45(+1.75%)
Apr 20, 2020 24.08 26.97 23.71 25.63 5,679,333 -0.55(-2.09%)
Apr 17, 2020 23.57 26.23 23.48 26.18 6,650,781 +2.90(+12.45%)
Apr 16, 2020 25.32 25.33 22.80 23.28 6,285,677 -1.83(-7.28%)
Apr 15, 2020 24.48 25.31 23.75 25.10 6,627,824 -1.18(-4.49%)
Apr 14, 2020 27.23 28.13 25.83 26.28 6,152,625 -1.19(-4.32%)
Apr 13, 2020 30.69 30.88 27.17 27.47 6,297,109 -1.48(-5.11%)
Apr 09, 2020 33.53 34.05 27.60 28.95 10,733,946 -2.18(-6.99%)
Apr 08, 2020 28.44 31.28 27.96 31.13 6,097,851 +3.71(+13.54%)
Apr 07, 2020 27.94 31.64 26.97 27.41 7,876,300 +0.76(+2.83%)
Apr 06, 2020 26.74 26.98 24.61 26.66 6,796,508 +0.42(+1.61%)
Apr 03, 2020 25.93 27.31 23.08 26.23 11,619,480 +2.11(+8.74%)
Apr 02, 2020 22.08 27.55 21.96 24.12 12,566,717 +3.31(+15.88%)
Apr 01, 2020 20.92 21.28 19.68 20.82 6,070,633 -0.94(-4.31%)
Mar 31, 2020 20.45 22.65 20.21 21.76 7,199,130 +2.17(+11.06%)
Mar 30, 2020 18.90 19.84 18.27 19.59 5,571,601 -0.23(-1.17%)
Mar 27, 2020 20.58 20.62 19.35 19.82 4,253,793 -1.73(-8.02%)
Mar 26, 2020 20.06 22.27 19.91 21.55 6,211,182 +1.48(+7.36%)
Mar 25, 2020 20.43 21.57 18.41 20.07 6,589,599 +0.04(+0.21%)
Mar 24, 2020 18.48 20.50 18.34 20.03 7,564,210 +3.11(+18.41%)
Mar 23, 2020 15.52 17.85 14.52 16.92 8,102,996 +1.48(+9.57%)
Mar 20, 2020 16.06 17.28 14.54 15.44 9,857,081 -0.08(-0.54%)
Mar 19, 2020 13.19 16.08 12.68 15.52 9,122,777 +2.60(+20.12%)
Mar 18, 2020 15.26 15.70 12.08 12.92 9,217,194 -3.88(-23.08%)
Mar 17, 2020 19.67 19.93 16.54 16.80 7,628,122 -2.71(-13.88%)
Mar 16, 2020 18.96 22.65 16.81 19.51 6,786,955 -3.07(-13.61%)
Mar 13, 2020 23.14 23.40 21.05 22.58 8,079,630 +1.30(+6.13%)
Mar 12, 2020 19.65 22.00 18.74 21.28 9,207,531 -0.48(-2.21%)
Mar 11, 2020 23.51 23.51 20.77 21.76 9,777,638 -2.74(-11.19%)
Mar 10, 2020 24.91 26.48 21.58 24.50 13,543,927 +2.18(+9.75%)
Mar 09, 2020 24.13 24.50 19.41 22.32 23,395,034 -18.00(-44.65%)
Mar 06, 2020 46.13 46.45 39.45 40.33 8,285,179 -8.01(-16.58%)
Mar 05, 2020 49.95 50.04 47.48 48.34 2,961,425 -2.38(-4.68%)
Mar 04, 2020 51.89 51.99 49.62 50.72 2,952,809 -0.57(-1.12%)
Mar 03, 2020 51.57 53.35 50.71 51.29 3,734,315 -0.32(-0.61%)
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.