FANG - Diamondback Energy, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2019109.21109.50107.22107.28107.281,480,600
Apr 17, 2019107.87109.47107.13108.24108.241,890,500
Apr 16, 2019106.55107.41105.45106.87106.872,224,300
Apr 15, 2019106.70108.13105.34105.96105.961,716,500
Apr 12, 2019105.00108.09104.52106.28106.283,828,700
Apr 11, 2019103.31103.3799.8499.9299.923,192,700
Apr 10, 2019102.91104.50102.60103.87103.871,208,200
Apr 09, 2019103.79104.08102.22102.84102.841,236,700
Apr 08, 2019102.80105.16102.80104.35104.351,577,000
Apr 05, 2019100.57102.85100.06102.45102.451,951,600
Apr 04, 2019100.00100.5398.8099.8499.841,751,900
Apr 03, 2019102.99103.4599.5299.9699.961,492,000
Apr 02, 2019103.90104.56102.41102.49102.491,209,100
Apr 01, 2019102.90104.20102.35103.69103.691,414,000
Mar 29, 2019103.78104.77101.25101.53101.531,508,800
Mar 28, 2019101.52102.80101.00102.54102.542,086,300
Mar 27, 2019102.58103.53101.19102.35102.35880,400
Mar 26, 2019102.06104.32101.94102.61102.611,353,000
Mar 25, 2019101.08101.3199.22100.98100.981,053,200
Mar 22, 2019105.06105.06101.08101.37101.371,412,700
Mar 21, 2019105.04106.36104.36105.91105.911,657,700
Mar 20, 2019102.76106.33102.70105.18105.181,531,300
Mar 19, 2019104.93105.20102.62103.18103.181,330,900
Mar 18, 2019102.82104.63101.98104.54104.541,396,200
Mar 15, 2019103.27104.03101.95102.39102.391,755,600
Mar 14, 2019103.24106.12103.24104.21104.212,550,900
Mar 13, 2019102.48103.52101.34103.42103.422,119,200
Mar 12, 201998.01101.0298.01100.50100.501,920,700
Mar 11, 201996.5797.7796.0097.5897.581,398,800
Mar 08, 201995.8796.0692.8795.5095.501,873,600
Mar 07, 2019100.27100.6697.7097.7697.761,710,500
Mar 06, 2019102.44102.4999.44100.05100.051,680,200
Mar 05, 2019105.12105.12102.25102.62102.621,380,800
Mar 04, 2019105.57105.77102.73104.67104.671,459,500
Mar 01, 2019103.21105.94103.21104.79104.791,910,600
Feb 28, 2019105.35105.51102.59102.93102.932,404,900
Feb 27, 2019106.10108.24105.33105.49105.491,576,500
Feb 26, 2019105.15106.83104.76105.51105.511,854,800
Feb 25, 2019103.39105.38102.85105.29105.291,707,600
Feb 22, 2019103.19104.64102.64104.03104.031,874,300
Feb 21, 2019105.06106.44101.07102.14102.142,724,800
Feb 20, 2019104.00107.93103.49106.45106.453,395,400
Feb 20, 20190.125 Dividend
Feb 19, 2019104.51105.90103.20104.80104.682,466,600
Feb 15, 2019105.00106.94104.09105.50105.372,132,400
Feb 14, 2019100.60104.68100.50103.83103.711,827,600
Feb 13, 201999.34102.0099.01101.02100.901,569,200
Feb 12, 201999.34100.7898.2498.6898.561,580,200
Feb 11, 201996.1498.1294.8697.8697.741,374,200
Feb 08, 201997.8298.4695.0896.6096.481,908,900
Feb 07, 2019100.89101.2597.6797.9697.841,892,700
Feb 06, 2019101.10102.5599.84101.65101.531,347,000
Feb 05, 2019103.93104.16101.66101.88101.762,340,800
Feb 04, 2019102.27104.75100.35104.55104.432,025,300
Feb 01, 2019103.40104.42102.32102.89102.771,274,800
Jan 31, 2019102.60104.61101.83103.12103.002,240,300
Jan 30, 2019102.24102.54100.08102.26102.141,287,600
Jan 29, 2019101.19101.8299.68100.16100.041,505,100
Jan 28, 2019100.79101.2899.24100.30100.181,631,900
Jan 25, 2019102.11103.22101.43102.21102.092,364,300
Jan 24, 2019101.40102.98100.99101.56101.442,267,500
Jan 23, 2019102.69103.19100.01101.33101.211,464,900
Jan 22, 2019105.58105.92101.21101.46101.342,429,700
Jan 18, 2019106.88107.06105.40106.89106.761,645,700
Jan 17, 2019104.55106.49104.12105.65105.521,259,700
Jan 16, 2019104.74106.90103.90105.64105.511,610,100
Jan 15, 2019105.18106.79103.32105.01104.881,245,300
Jan 14, 2019102.53105.46102.15104.51104.391,833,700
Jan 11, 2019105.25105.36102.70104.10103.981,531,200
Jan 10, 2019105.19106.73104.18106.13106.001,835,500
Jan 09, 2019107.00108.94105.71106.79106.662,257,300
Jan 08, 2019104.19105.55102.67104.95104.823,275,400
Jan 07, 2019100.66103.6299.73102.63102.512,267,000
Jan 04, 201997.87100.0997.0999.9399.812,600,800
Jan 03, 201995.7097.8994.3396.1696.052,275,500
Jan 02, 201990.6496.2489.8695.2295.112,385,200
Dec 31, 201892.4493.2991.0792.7092.591,508,700
Dec 28, 201893.4293.5590.0791.8991.781,803,100
Dec 27, 201890.0093.0488.4792.8892.771,932,400
Dec 26, 201886.9292.0585.1991.9991.883,065,300
Dec 24, 201888.2389.3485.6185.6785.571,673,500
Dec 21, 201889.6491.6887.7888.7788.665,570,500
Dec 20, 201888.3791.4888.3789.0388.923,320,800
Dec 19, 201889.2595.0488.9890.6090.494,552,800
Dec 18, 201888.8789.9686.5187.9387.833,899,500
Dec 17, 201892.1592.7388.1588.5488.433,815,000
Dec 14, 201895.7895.7891.8492.7192.604,368,300
Dec 13, 201898.1498.8394.5496.3296.214,373,200
Dec 12, 2018101.77103.0498.3898.4998.372,795,000
Dec 11, 2018103.28103.6099.28100.0499.922,166,300
Dec 10, 2018101.34103.9099.43100.63100.512,668,400
Dec 07, 2018105.00107.54102.06102.70102.583,588,900
Dec 06, 2018102.00102.3496.95101.82101.705,247,300
Dec 04, 2018112.39112.81104.84105.08104.953,880,300
Dec 03, 2018113.83115.97111.26112.17112.046,422,700
Nov 30, 2018111.45111.57105.07110.38110.2533,049,700
Nov 29, 2018110.38114.11109.71112.00111.874,893,000
Nov 28, 2018109.34112.04108.27109.80109.673,818,000
Nov 27, 2018112.10114.22108.99109.84109.717,557,100
Nov 26, 2018106.56109.59105.78109.31109.182,564,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...