Diamondback Energy (NQ: FANG )

39.96 USD -3.56 (-8.18%)
Official Closing Price Updated: 5:36 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 42.81 43.29 39.78 39.96 16,575,759 -3.56(-8.18%)
Nov 27, 2020 44.61 44.75 42.50 43.52 3,677,400 -1.87(-4.12%)
Nov 25, 2020 46.31 47.15 44.19 45.39 4,276,800 -1.75(-3.71%)
Nov 24, 2020 46.53 47.25 45.00 47.14 5,393,992 +2.65(+5.96%)
Nov 23, 2020 40.73 44.79 40.60 44.49 4,998,937 +4.65(+11.67%)
Nov 20, 2020 39.39 40.00 38.60 39.84 3,236,900 +0.40(+1.01%)
Nov 19, 2020 37.08 39.65 36.46 39.44 6,140,024 +1.70(+4.50%)
Nov 18, 2020 37.75 39.85 37.12 37.74 5,086,310 +0.43(+1.15%)
Nov 17, 2020 35.02 37.36 34.70 37.31 3,519,702 +1.38(+3.84%)
Nov 16, 2020 35.45 36.31 35.09 35.93 4,227,149 +2.33(+6.93%)
Nov 13, 2020 32.15 34.20 32.13 33.60 3,067,200 +1.94(+6.13%)
Nov 12, 2020 31.80 33.24 31.14 31.66 2,863,103 -1.19(-3.62%)
Nov 11, 2020 34.10 34.23 32.47 32.85 4,372,666 -0.87(-2.58%)
Nov 10, 2020 33.44 33.80 31.50 33.72 5,135,610 +1.32(+4.07%)
Nov 09, 2020 29.11 33.60 28.01 32.40 10,933,102 +7.66(+30.96%)
Nov 06, 2020 26.08 26.35 24.57 24.74 4,655,800 -1.46(-5.57%)
Nov 05, 2020 27.30 27.83 26.16 26.20 3,865,441 -0.92(-3.39%)
Nov 04, 2020 28.04 28.83 26.90 27.12 3,968,344 -1.00(-3.56%)
Nov 03, 2020 28.71 29.47 27.85 28.12 4,265,832 +0.41(+1.48%)
Nov 02, 2020 26.45 28.21 25.42 27.71 4,306,730 +1.75(+6.74%)
Oct 30, 2020 25.39 25.99 24.85 25.96 3,395,000 +0.42(+1.64%)
Oct 29, 2020 24.00 25.63 23.63 25.54 4,694,427 +0.94(+3.82%)
Oct 28, 2020 25.50 26.07 24.51 24.60 5,807,110 -1.97(-7.41%)
Oct 27, 2020 27.35 27.44 26.44 26.57 4,581,129 -0.95(-3.45%)
Oct 26, 2020 28.54 28.74 27.24 27.52 2,737,663 -1.51(-5.20%)
Oct 23, 2020 29.30 29.66 28.63 29.03 2,758,800 -0.14(-0.48%)
Oct 22, 2020 27.77 29.40 27.69 29.17 3,400,444 +1.46(+5.27%)
Oct 21, 2020 28.21 28.44 27.51 27.71 3,019,140 -0.74(-2.60%)
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%)
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.