Diamondback Energy (NQ: FANG )

107.48 USD -6.72 (-5.88%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 105.30 108.34 102.45 107.48 3,128,352 -6.72(-5.88%)
Nov 24, 2021 108.65 114.93 108.50 114.20 2,163,732 +4.01(+3.64%)
Nov 23, 2021 108.60 111.29 108.17 110.19 2,824,775 +3.89(+3.66%)
Nov 22, 2021 102.30 108.06 102.24 106.30 2,790,208 +4.13(+4.05%)
Nov 19, 2021 104.57 105.79 100.78 102.17 4,787,306 -5.79(-5.36%)
Nov 18, 2021 107.50 110.33 107.70 107.96 1,903,517 +0.72(+0.67%)
Nov 17, 2021 108.34 111.24 106.61 107.24 2,335,947 -2.94(-2.67%)
Nov 16, 2021 112.00 112.75 109.68 110.18 1,976,435 -0.99(-0.89%)
Nov 15, 2021 109.74 111.87 106.76 111.17 1,706,858 +1.22(+1.11%)
Nov 12, 2021 108.23 110.96 107.69 109.95 1,836,221 +1.18(+1.08%)
Nov 11, 2021 107.58 109.95 107.56 108.77 1,649,031 +1.61(+1.50%)
Nov 10, 2021 112.39 107.16 2,655,659 -5.83(-5.16%)
Nov 09, 2021 115.00 116.15 110.69 112.99 2,344,913 -2.72(-2.35%)
Nov 08, 2021 115.27 117.71 114.85 115.71 2,160,722 +1.92(+1.69%)
Nov 05, 2021 114.41 115.40 112.56 113.79 1,870,118 +1.03(+0.91%)
Nov 04, 2021 114.46 116.39 110.92 112.76 2,656,226 +0.95(+0.85%)
Nov 03, 2021 113.38 115.24 110.51 111.81 2,672,870 -2.64(-2.31%)
Nov 02, 2021 109.75 116.11 108.10 114.45 4,235,349 +2.84(+2.54%)
Nov 01, 2021 109.82 112.12 110.55 111.61 3,990,570 +4.42(+4.12%)
Oct 29, 2021 109.00 109.31 105.47 107.19 2,158,518 -1.82(-1.67%)
Oct 28, 2021 106.65 109.06 106.45 109.01 1,684,989 +1.43(+1.33%)
Oct 27, 2021 109.50 111.62 107.38 107.58 2,079,880 -4.11(-3.68%)
Oct 26, 2021 110.48 111.69 1,900,732 +2.28(+2.08%)
Oct 25, 2021 111.26 112.89 108.97 109.41 2,839,868 +0.08(+0.07%)
Oct 22, 2021 109.88 111.12 108.58 109.33 2,179,522 +0.40(+0.37%)
Oct 21, 2021 110.44 110.86 107.76 108.93 1,532,924 -2.22(-2.00%)
Oct 20, 2021 109.00 111.48 108.51 111.15 1,665,635 +0.21(+0.19%)
Oct 19, 2021 109.76 111.36 108.42 110.94 1,686,125 +1.66(+1.52%)
Oct 18, 2021 111.00 114.73 108.50 109.28 3,628,630 +1.00(+0.92%)
Oct 15, 2021 110.16 110.80 107.98 108.28 2,394,172 -0.55(-0.51%)
Oct 14, 2021 110.00 110.64 106.22 108.83 2,327,461 +0.64(+0.59%)
Oct 13, 2021 107.47 109.62 104.84 108.19 2,928,904 -1.81(-1.65%)
Oct 12, 2021 110.60 113.01 108.24 110.00 2,458,653 -0.73(-0.66%)
Oct 11, 2021 112.03 114.10 110.12 110.73 3,252,366 +0.82(+0.75%)
Oct 08, 2021 106.54 110.50 106.24 109.91 3,156,358 +4.85(+4.62%)
Oct 07, 2021 104.22 105.73 102.60 105.06 2,158,741 +0.95(+0.91%)
Oct 06, 2021 100.62 104.59 100.17 104.11 3,001,519 -0.05(-0.05%)
Oct 05, 2021 105.00 107.55 102.19 104.16 4,143,604 +0.78(+0.75%)
Oct 04, 2021 100.44 104.93 99.05 103.38 4,561,130 +4.52(+4.57%)
Oct 01, 2021 95.27 98.96 94.81 98.86 2,777,106 +4.19(+4.43%)
Sep 30, 2021 95.57 97.69 94.49 94.67 2,991,487 -1.38(-1.44%)
Sep 29, 2021 94.31 96.95 94.06 96.05 2,399,695 +1.07(+1.13%)
Sep 28, 2021 97.00 97.43 93.39 94.98 3,428,533 -0.50(-0.52%)
Sep 27, 2021 91.54 95.72 91.53 95.48 3,890,034 +6.76(+7.62%)
Sep 24, 2021 87.23 90.87 86.75 88.72 2,385,380 +0.86(+0.98%)
Sep 23, 2021 84.70 88.76 84.47 87.86 2,531,641 +3.48(+4.12%)
Sep 22, 2021 81.85 85.25 81.81 84.38 2,865,450 +4.34(+5.42%)
Sep 21, 2021 80.33 81.03 78.14 80.04 2,145,822 +0.93(+1.18%)
Sep 20, 2021 78.78 80.84 77.21 79.11 3,204,702 -3.51(-4.25%)
Sep 17, 2021 82.98 84.35 82.00 82.62 6,737,564 +2.55(+3.18%)
Sep 16, 2021 80.95 81.04 78.93 80.07 1,991,915 -1.51(-1.85%)
Sep 15, 2021 77.64 81.97 77.39 81.58 3,566,135 +5.86(+7.74%)
Sep 14, 2021 78.84 78.89 75.05 75.72 1,936,815 -2.08(-2.67%)
Sep 13, 2021 76.16 78.95 76.16 77.80 2,117,297 +2.76(+3.68%)
Sep 10, 2021 77.38 77.39 74.92 75.04 1,386,517 -0.62(-0.82%)
Sep 09, 2021 74.07 77.43 73.31 75.66 1,823,799 +0.96(+1.29%)
Sep 08, 2021 75.84 76.92 73.95 74.70 1,899,990 -0.23(-0.31%)
Sep 07, 2021 75.25 76.72 73.97 74.93 2,167,014 -0.63(-0.83%)
Sep 03, 2021 76.42 76.90 74.67 75.56 1,672,318 -1.01(-1.32%)
Sep 02, 2021 75.25 78.20 74.96 76.57 2,422,823 +2.41(+3.25%)
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.