U.S. Markets closed

Diamondback Energy, Inc. (FANG)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
91.99-0.39 (-0.42%)
At close: 4:00PM EDT
People also watch
CXORSPPPEPDCEMTDR
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201792.4892.7991.2991.9991.991,216,600
Jul 20, 201794.4095.5692.0892.3892.381,373,800
Jul 19, 201790.9093.9890.4493.9393.931,279,300
Jul 18, 201791.9791.9789.4390.4190.411,241,100
Jul 17, 201790.2591.1189.9890.4790.471,115,400
Jul 14, 201789.4890.6589.4690.4890.48890,500
Jul 13, 201788.1289.6187.6889.4289.42811,700
Jul 12, 201789.5990.7087.8088.1188.11982,900
Jul 11, 201788.1088.8486.5788.6288.62862,500
Jul 10, 201785.6888.1785.2488.0388.031,236,400
Jul 07, 201785.3986.3182.7786.0986.091,441,700
Jul 06, 201789.2089.8685.7985.9685.961,536,100
Jul 05, 201789.5589.6687.4488.4988.491,376,000
Jul 03, 201789.5590.6688.8490.3590.35723,300
Jun 30, 201787.4389.2486.8288.8188.811,612,700
Jun 29, 201787.2188.4986.7187.2987.291,526,000
Jun 28, 201788.2689.5286.5486.6086.601,245,200
Jun 27, 201787.5888.6786.5687.9987.991,269,000
Jun 26, 201788.7488.7586.6787.3087.301,218,200
Jun 23, 201786.0388.6185.8188.4088.402,375,000
Jun 22, 201786.8988.1885.9085.9885.981,206,500
Jun 21, 201786.6988.9585.6486.7586.752,075,300
Jun 20, 201784.2987.6883.2287.0487.042,091,200
Jun 19, 201785.3586.2984.4785.8985.891,056,100
Jun 16, 201786.4586.8883.9184.8784.872,396,000
Jun 15, 201788.7889.3284.6585.8785.872,805,300
Jun 14, 201791.7992.2089.1189.4089.401,594,100
Jun 13, 201790.4892.4690.3392.4492.441,294,200
Jun 12, 201790.5791.7089.8890.6690.662,319,100
Jun 09, 201788.0790.3787.5990.1590.151,430,900
Jun 08, 201787.9489.1887.0487.8287.822,166,900
Jun 07, 201792.1192.7588.1988.6088.601,430,200
Jun 06, 201790.2593.1189.9592.7692.761,422,400
Jun 05, 201791.2891.7689.9190.6590.651,224,200
Jun 02, 201793.6694.0491.4891.8491.841,481,700
Jun 01, 201793.6894.8392.5093.9793.971,206,700
May 31, 201792.8293.9191.2092.7692.762,544,700
May 30, 201797.7297.9594.1094.2894.282,086,500
May 26, 201799.5799.9397.8198.4198.411,359,800
May 25, 201799.26101.9898.3399.6399.631,538,200
May 24, 2017100.65100.9798.7299.3799.371,350,500
May 23, 2017102.43102.55100.57100.65100.651,152,800
May 22, 2017103.59104.49101.66102.25102.251,083,300
May 19, 2017102.25103.89101.61103.12103.121,327,900
May 18, 2017100.91102.85100.90101.62101.621,039,100
May 17, 2017102.80104.48101.74101.79101.791,137,500
May 16, 2017103.59104.68102.88103.96103.961,227,400
May 15, 2017104.13105.00103.12103.28103.28990,900
May 12, 2017101.00102.27100.91101.90101.901,236,800
May 11, 2017102.83103.50101.11101.38101.381,233,300
May 10, 2017100.51103.00100.36102.38102.381,471,700
May 09, 2017100.31100.8799.2699.6299.621,043,600
May 08, 201799.39101.0598.50100.62100.621,512,700
May 05, 201795.3999.7395.3199.6599.651,885,200
May 04, 201799.3099.6093.6495.2195.213,233,300
May 03, 201799.00102.8898.52100.28100.282,751,300
May 02, 201799.47100.3597.4898.3898.381,629,300
May 01, 201799.87100.3498.7798.9698.961,241,000
Apr 28, 2017101.30101.4399.2199.8499.841,019,100
Apr 27, 2017102.36102.3698.93100.45100.451,913,800
Apr 26, 2017103.31105.61102.97103.21103.21917,800
Apr 25, 2017102.32104.05101.38103.97103.971,248,000
Apr 24, 2017101.93103.07100.28101.76101.761,691,600
Apr 21, 2017100.27102.0299.60101.27101.271,973,400
Apr 20, 2017101.50101.93100.22100.27100.271,274,600
Apr 19, 2017103.18103.3599.85100.55100.551,461,900
Apr 18, 2017104.18105.87102.71103.16103.16970,900
Apr 17, 2017104.87105.71104.01105.14105.14917,300
Apr 13, 2017106.64107.71104.46105.04105.041,502,100
Apr 12, 2017106.11107.95105.43106.32106.321,905,600
Apr 11, 2017104.91106.08103.41105.96105.961,522,400
Apr 10, 2017104.47105.72103.29104.62104.62805,300
Apr 07, 2017104.93105.57103.39104.38104.38942,900
Apr 06, 2017103.82105.13103.45104.67104.671,138,500
Apr 05, 2017107.69108.17102.81102.94102.941,833,900
Apr 04, 2017103.59106.92103.16106.77106.772,099,800
Apr 03, 2017103.50104.50102.18104.08104.08956,800
Mar 31, 2017102.02104.13101.50103.72103.721,217,400
Mar 30, 2017103.85104.54102.51102.67102.671,472,900
Mar 29, 2017100.98103.63100.20103.16103.161,848,300
Mar 28, 201799.16101.5098.79101.23101.232,503,800
Mar 27, 201797.9299.6697.4498.9498.941,341,100
Mar 24, 201799.89100.9499.2899.7399.731,228,700
Mar 23, 2017101.10101.4599.1399.6099.601,856,400
Mar 22, 2017102.03102.64100.12101.17101.171,204,500
Mar 21, 2017103.42104.35101.40102.12102.121,354,600
Mar 20, 2017103.40103.98101.73103.71103.711,588,200
Mar 17, 2017104.11105.30103.70104.69104.692,046,700
Mar 16, 2017103.86104.07102.29103.44103.441,832,100
Mar 15, 201799.49103.2199.04102.92102.922,054,800
Mar 14, 201799.80100.7796.9898.3598.352,139,000
Mar 13, 2017101.09102.37100.70101.26101.261,190,300
Mar 10, 2017102.34102.93100.83101.46101.461,975,300
Mar 09, 201798.99101.7598.08101.48101.481,507,800
Mar 08, 2017104.10104.8599.5499.7699.761,979,400
Mar 07, 2017104.73106.92104.30104.58104.581,973,800
Mar 06, 2017103.32104.79103.02103.96103.961,018,800
Mar 03, 2017104.06105.25103.26103.58103.58770,200
Mar 02, 2017104.44106.20103.67103.82103.821,113,300
Mar 01, 2017102.58105.96101.42105.71105.712,284,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...