Diamondback Energy (NQ: FANG )

28.45 USD +0.41 (+1.46%)
Official Closing Price Updated: 7:58 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 28.39 29.08 27.58 28.45 2,941,950 +0.41(+1.46%)
Oct 19, 2020 29.68 29.68 28.01 28.04 4,013,276 -1.25(-4.27%)
Oct 16, 2020 30.52 30.59 29.20 29.29 2,783,500 -1.34(-4.37%)
Oct 15, 2020 29.91 30.63 29.21 30.63 2,780,285 +0.14(+0.46%)
Oct 14, 2020 30.69 32.39 30.48 30.49 2,692,120 +0.08(+0.26%)
Oct 13, 2020 30.83 31.45 30.38 30.41 1,866,345 -0.79(-2.53%)
Oct 12, 2020 30.34 31.52 29.57 31.20 1,891,603 +0.51(+1.66%)
Oct 09, 2020 31.50 31.86 30.42 30.69 2,768,300 -0.43(-1.38%)
Oct 08, 2020 29.85 31.15 29.50 31.12 2,542,196 +1.65(+5.60%)
Oct 07, 2020 29.65 29.87 28.92 29.47 3,221,818 +0.26(+0.89%)
Oct 06, 2020 31.63 32.43 29.03 29.21 3,600,359 -1.66(-5.38%)
Oct 05, 2020 31.00 31.28 30.23 30.87 2,378,328 +0.40(+1.31%)
Oct 02, 2020 28.17 30.97 28.05 30.47 3,746,700 +1.38(+4.74%)
Oct 01, 2020 30.01 30.01 28.59 29.09 4,320,970 -1.03(-3.42%)
Sep 30, 2020 31.32 31.77 29.99 30.12 2,934,586 -1.08(-3.46%)
Sep 29, 2020 31.07 31.31 30.26 31.20 2,003,557 -0.29(-0.92%)
Sep 28, 2020 30.81 32.03 30.66 31.49 2,581,192 +1.59(+5.32%)
Sep 25, 2020 29.60 30.14 28.84 29.90 3,254,700 -0.09(-0.30%)
Sep 24, 2020 29.87 30.93 28.85 29.99 2,030,606 +0.09(+0.30%)
Sep 23, 2020 31.61 32.02 29.86 29.90 2,390,857 -1.71(-5.41%)
Sep 22, 2020 32.37 33.10 30.94 31.61 2,702,892 -0.47(-1.47%)
Sep 21, 2020 32.55 32.79 31.02 32.08 2,850,356 -1.69(-5.00%)
Sep 18, 2020 33.49 34.00 32.99 33.77 4,801,200 -0.02(-0.06%)
Sep 17, 2020 32.06 33.82 31.81 33.79 3,290,214 +0.88(+2.67%)
Sep 16, 2020 30.88 33.88 30.60 32.91 3,571,493 +2.41(+7.90%)
Sep 15, 2020 31.19 31.72 30.36 30.50 2,518,002 -0.56(-1.80%)
Sep 14, 2020 30.25 31.48 29.75 31.06 3,083,604 +1.44(+4.86%)
Sep 11, 2020 30.15 30.49 29.12 29.62 3,425,700 -0.46(-1.53%)
Sep 10, 2020 32.23 32.23 30.08 30.08 2,846,831 -2.11(-6.55%)
Sep 09, 2020 32.61 32.61 31.55 32.19 4,372,807 +0.20(+0.63%)
Sep 08, 2020 34.70 34.84 31.92 31.99 3,868,927 -3.54(-9.96%)
Sep 04, 2020 36.23 36.44 34.97 35.53 2,884,200 -0.24(-0.67%)
Sep 03, 2020 36.36 36.93 35.48 35.77 3,410,537 -0.55(-1.51%)
Sep 02, 2020 38.13 38.24 36.25 36.32 4,058,249 -2.16(-5.61%)
Sep 01, 2020 38.80 39.17 38.18 38.48 2,169,723 -0.48(-1.23%)
Aug 31, 2020 40.16 40.20 38.95 38.96 1,818,908 -1.18(-2.94%)
Aug 28, 2020 39.96 40.58 39.62 40.14 1,239,600 +0.37(+0.93%)
Aug 27, 2020 39.74 40.12 39.16 39.77 1,690,113 +0.38(+0.96%)
Aug 26, 2020 40.98 41.36 39.33 39.39 1,318,432 -1.67(-4.07%)
Aug 25, 2020 40.53 41.26 40.06 41.06 1,653,371 +1.01(+2.52%)
Aug 24, 2020 39.64 40.89 39.15 40.05 1,722,218 +0.84(+2.14%)
Aug 21, 2020 40.01 40.38 39.06 39.21 2,582,500 -1.42(-3.49%)
Aug 20, 2020 42.42 42.81 40.62 40.63 2,564,732 -2.67(-6.17%)
Aug 19, 2020 44.45 44.78 43.20 43.30 1,057,567 -1.19(-2.67%)
Aug 18, 2020 44.64 45.33 44.33 44.49 1,604,506 -0.59(-1.31%)
Aug 17, 2020 45.31 45.80 44.35 45.08 1,712,568 -0.43(-0.94%)
Aug 14, 2020 44.40 45.81 44.10 45.51 1,775,600 +0.93(+2.09%)
Aug 13, 2020 44.45 45.00 43.88 44.58 1,508,158 +0.01(+0.02%)
Aug 12, 2020 45.11 45.76 44.10 44.57 1,702,425 +0.12(+0.27%)
Aug 11, 2020 45.69 46.95 44.20 44.45 2,716,529 -0.22(-0.49%)
Aug 10, 2020 42.26 44.88 42.26 44.67 2,869,257 +2.66(+6.33%)
Aug 07, 2020 40.29 42.20 39.90 42.01 1,584,200 +1.28(+3.14%)
Aug 06, 2020 41.10 41.70 40.35 40.73 1,706,296 -0.90(-2.16%)
Aug 05, 2020 42.15 43.26 41.03 41.63 1,974,452 +0.48(+1.17%)
Aug 04, 2020 39.77 41.45 39.27 41.15 2,727,995 +1.14(+2.85%)
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.