Mail

FANG - Diamondback Energy, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 24, 2020	84.01	84.01	81.87	82.84	82.84	1,608,500
Jan 23, 2020	84.82	86.18	83.01	84.70	84.70	2,058,300
Jan 22, 2020	87.87	88.07	85.28	85.44	85.44	2,112,200
Jan 21, 2020	89.42	89.68	87.51	88.32	88.32	2,215,800
Jan 17, 2020	90.89	91.65	89.31	89.54	89.54	1,930,400
Jan 16, 2020	91.71	92.74	90.42	90.74	90.74	1,586,900
Jan 15, 2020	90.77	91.72	89.57	91.31	91.31	1,538,700
Jan 14, 2020	90.57	91.76	89.91	91.26	91.26	2,048,500
Jan 13, 2020	91.99	92.11	90.32	90.48	90.48	2,451,800
Jan 10, 2020	93.68	93.68	91.91	92.26	92.26	1,684,400
Jan 09, 2020	93.29	94.64	92.03	94.15	94.15	1,458,900
Jan 08, 2020	96.48	96.92	92.61	93.33	93.33	1,991,100
Jan 07, 2020	94.65	96.54	94.65	96.42	96.42	2,196,900
Jan 06, 2020	95.66	95.91	93.97	94.90	94.90	2,018,200
Jan 03, 2020	95.00	95.75	93.43	94.41	94.41	2,168,500
Jan 02, 2020	93.35	93.66	91.49	92.65	92.65	1,822,000
Dec 31, 2019	90.77	93.12	90.61	92.86	92.86	1,101,500
Dec 30, 2019	91.37	92.13	90.85	91.07	91.07	1,790,300
Dec 27, 2019	91.70	92.10	90.60	90.77	90.77	1,342,400
Dec 26, 2019	90.48	92.06	90.43	91.31	91.31	1,466,900
Dec 24, 2019	89.26	90.92	89.03	90.18	90.18	745,300
Dec 23, 2019	88.39	89.44	88.20	89.03	89.03	1,980,300
Dec 20, 2019	88.17	89.19	87.17	88.02	88.02	4,300,900
Dec 19, 2019	87.25	87.92	86.02	87.48	87.48	2,108,400
Dec 18, 2019	86.63	88.21	86.61	87.08	87.08	1,594,900
Dec 17, 2019	87.82	88.41	86.34	86.61	86.61	1,904,100
Dec 16, 2019	85.64	87.92	85.64	87.69	87.69	2,780,200
Dec 13, 2019	86.69	87.75	85.05	85.09	85.09	1,272,000
Dec 12, 2019	83.91	86.86	83.83	86.27	86.27	1,660,500
Dec 11, 2019	83.67	84.33	83.03	83.83	83.83	3,193,800
Dec 10, 2019	83.86	84.62	83.25	83.46	83.46	1,710,000
Dec 09, 2019	82.61	84.34	82.00	83.78	83.78	1,781,600
Dec 06, 2019	80.37	83.52	80.33	83.23	83.23	2,031,900
Dec 05, 2019	80.82	81.50	79.31	79.94	79.94	2,013,700
Dec 04, 2019	77.31	81.08	77.16	80.56	80.56	2,598,900
Dec 03, 2019	76.87	77.44	76.22	76.91	76.91	1,800,300
Dec 02, 2019	77.59	78.49	76.75	77.88	77.88	1,677,200
Nov 29, 2019	77.49	78.39	76.71	77.34	77.34	946,200
Nov 27, 2019	77.61	79.02	76.86	78.52	78.52	1,881,400
Nov 26, 2019	77.32	77.60	76.07	77.10	77.10	2,149,300
Nov 25, 2019	75.04	77.23	74.22	77.13	77.13	2,119,600
Nov 22, 2019	75.56	76.59	74.94	75.33	75.33	1,748,100
Nov 21, 2019	75.55	76.12	74.15	75.57	75.57	3,014,900
Nov 20, 2019	74.25	76.18	73.18	75.29	75.29	1,591,600
Nov 19, 2019	75.13	75.43	73.86	74.19	74.19	1,618,800
Nov 18, 2019	76.69	76.71	75.30	75.73	75.73	1,717,100
Nov 15, 2019	76.55	77.87	76.08	77.09	77.09	2,195,500
Nov 14, 2019	76.86	78.01	75.88	76.29	76.29	1,589,300
Nov 14, 2019	0.188 Dividend
Nov 13, 2019	77.31	78.54	76.22	77.01	76.82	2,145,700
Nov 12, 2019	77.81	79.55	77.10	78.01	77.82	2,975,600
Nov 11, 2019	74.22	77.15	73.71	76.78	76.59	3,207,700
Nov 08, 2019	74.85	76.53	74.25	75.43	75.25	2,361,000
Nov 07, 2019	77.75	79.18	74.55	75.56	75.38	5,583,200
Nov 06, 2019	80.03	80.70	76.51	77.20	77.01	13,543,100
Nov 05, 2019	91.00	92.79	90.08	90.23	90.01	2,512,500
Nov 04, 2019	88.19	90.87	88.01	90.36	90.14	2,150,000
Nov 01, 2019	86.54	87.40	85.81	86.79	86.58	1,491,200
Oct 31, 2019	84.00	85.78	82.84	85.76	85.55	1,409,000
Oct 30, 2019	87.13	88.24	84.09	84.38	84.17	1,786,700
Oct 29, 2019	85.80	88.34	85.43	87.92	87.71	1,707,800
Oct 28, 2019	87.98	88.82	86.01	86.60	86.39	1,213,500
Oct 25, 2019	86.84	88.26	86.18	87.46	87.25	961,600
Oct 24, 2019	87.96	88.40	86.04	86.91	86.70	1,015,200
Oct 23, 2019	85.47	87.87	84.14	87.16	86.95	1,333,500
Oct 22, 2019	83.31	87.07	82.83	85.69	85.48	1,218,600
Oct 21, 2019	82.25	83.04	81.70	82.74	82.54	1,284,200
Oct 18, 2019	84.26	84.87	81.94	81.97	81.77	1,358,600
Oct 17, 2019	83.82	85.11	83.15	84.04	83.83	1,900,500
Oct 16, 2019	84.04	85.47	83.34	83.43	83.23	1,516,900
Oct 15, 2019	83.02	85.94	82.66	84.84	84.63	2,119,200
Oct 14, 2019	82.18	84.70	80.93	83.96	83.76	1,244,200
Oct 11, 2019	83.49	84.68	82.96	83.64	83.44	1,397,300
Oct 10, 2019	81.64	82.81	81.14	82.54	82.34	1,334,000
Oct 09, 2019	81.84	82.39	80.75	81.55	81.35	1,582,500
Oct 08, 2019	82.48	82.87	80.77	80.82	80.62	1,900,200
Oct 07, 2019	85.36	85.65	83.36	83.37	83.17	1,750,400
Oct 04, 2019	86.22	86.70	83.99	85.42	85.21	1,328,400
Oct 03, 2019	82.32	86.59	82.32	85.89	85.68	2,143,400
Oct 02, 2019	84.65	85.18	82.44	83.12	82.92	2,013,100
Oct 01, 2019	88.95	89.49	85.00	85.00	84.79	3,069,100
Sep 30, 2019	89.81	90.40	88.60	89.91	89.69	1,125,800
Sep 27, 2019	89.00	90.90	88.90	89.99	89.77	1,680,800
Sep 26, 2019	92.75	93.00	89.09	90.12	89.90	2,467,300
Sep 25, 2019	93.52	93.90	91.07	93.24	93.01	2,199,000
Sep 24, 2019	97.50	98.29	93.59	94.49	94.26	2,268,100
Sep 23, 2019	96.65	99.14	96.44	98.29	98.05	1,797,800
Sep 20, 2019	97.35	98.19	95.80	96.82	96.58	3,524,400
Sep 19, 2019	99.59	99.84	96.94	97.33	97.09	1,270,700
Sep 18, 2019	99.35	99.50	97.19	98.25	98.01	1,550,000
Sep 17, 2019	104.75	105.30	100.37	100.45	100.20	2,406,400
Sep 16, 2019	104.00	105.95	101.81	105.04	104.78	3,985,100
Sep 13, 2019	96.61	97.58	95.53	96.73	96.49	1,189,600
Sep 12, 2019	96.49	97.45	95.57	96.17	95.94	1,575,400
Sep 11, 2019	100.00	101.37	97.79	98.72	98.48	1,314,200
Sep 10, 2019	97.35	101.50	97.01	99.46	99.22	2,724,600
Sep 09, 2019	96.67	97.61	95.24	96.54	96.30	2,582,100
Sep 06, 2019	95.78	97.00	95.09	95.60	95.37	1,623,800
Sep 05, 2019	98.41	99.90	97.56	97.65	97.41	1,561,800
Sep 04, 2019	98.92	99.58	97.74	97.82	97.58	1,160,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...