FANG - Diamondback Energy, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202084.0184.0181.8782.8482.841,608,500
Jan 23, 202084.8286.1883.0184.7084.702,058,300
Jan 22, 202087.8788.0785.2885.4485.442,112,200
Jan 21, 202089.4289.6887.5188.3288.322,215,800
Jan 17, 202090.8991.6589.3189.5489.541,930,400
Jan 16, 202091.7192.7490.4290.7490.741,586,900
Jan 15, 202090.7791.7289.5791.3191.311,538,700
Jan 14, 202090.5791.7689.9191.2691.262,048,500
Jan 13, 202091.9992.1190.3290.4890.482,451,800
Jan 10, 202093.6893.6891.9192.2692.261,684,400
Jan 09, 202093.2994.6492.0394.1594.151,458,900
Jan 08, 202096.4896.9292.6193.3393.331,991,100
Jan 07, 202094.6596.5494.6596.4296.422,196,900
Jan 06, 202095.6695.9193.9794.9094.902,018,200
Jan 03, 202095.0095.7593.4394.4194.412,168,500
Jan 02, 202093.3593.6691.4992.6592.651,822,000
Dec 31, 201990.7793.1290.6192.8692.861,101,500
Dec 30, 201991.3792.1390.8591.0791.071,790,300
Dec 27, 201991.7092.1090.6090.7790.771,342,400
Dec 26, 201990.4892.0690.4391.3191.311,466,900
Dec 24, 201989.2690.9289.0390.1890.18745,300
Dec 23, 201988.3989.4488.2089.0389.031,980,300
Dec 20, 201988.1789.1987.1788.0288.024,300,900
Dec 19, 201987.2587.9286.0287.4887.482,108,400
Dec 18, 201986.6388.2186.6187.0887.081,594,900
Dec 17, 201987.8288.4186.3486.6186.611,904,100
Dec 16, 201985.6487.9285.6487.6987.692,780,200
Dec 13, 201986.6987.7585.0585.0985.091,272,000
Dec 12, 201983.9186.8683.8386.2786.271,660,500
Dec 11, 201983.6784.3383.0383.8383.833,193,800
Dec 10, 201983.8684.6283.2583.4683.461,710,000
Dec 09, 201982.6184.3482.0083.7883.781,781,600
Dec 06, 201980.3783.5280.3383.2383.232,031,900
Dec 05, 201980.8281.5079.3179.9479.942,013,700
Dec 04, 201977.3181.0877.1680.5680.562,598,900
Dec 03, 201976.8777.4476.2276.9176.911,800,300
Dec 02, 201977.5978.4976.7577.8877.881,677,200
Nov 29, 201977.4978.3976.7177.3477.34946,200
Nov 27, 201977.6179.0276.8678.5278.521,881,400
Nov 26, 201977.3277.6076.0777.1077.102,149,300
Nov 25, 201975.0477.2374.2277.1377.132,119,600
Nov 22, 201975.5676.5974.9475.3375.331,748,100
Nov 21, 201975.5576.1274.1575.5775.573,014,900
Nov 20, 201974.2576.1873.1875.2975.291,591,600
Nov 19, 201975.1375.4373.8674.1974.191,618,800
Nov 18, 201976.6976.7175.3075.7375.731,717,100
Nov 15, 201976.5577.8776.0877.0977.092,195,500
Nov 14, 201976.8678.0175.8876.2976.291,589,300
Nov 14, 20190.188 Dividend
Nov 13, 201977.3178.5476.2277.0176.822,145,700
Nov 12, 201977.8179.5577.1078.0177.822,975,600
Nov 11, 201974.2277.1573.7176.7876.593,207,700
Nov 08, 201974.8576.5374.2575.4375.252,361,000
Nov 07, 201977.7579.1874.5575.5675.385,583,200
Nov 06, 201980.0380.7076.5177.2077.0113,543,100
Nov 05, 201991.0092.7990.0890.2390.012,512,500
Nov 04, 201988.1990.8788.0190.3690.142,150,000
Nov 01, 201986.5487.4085.8186.7986.581,491,200
Oct 31, 201984.0085.7882.8485.7685.551,409,000
Oct 30, 201987.1388.2484.0984.3884.171,786,700
Oct 29, 201985.8088.3485.4387.9287.711,707,800
Oct 28, 201987.9888.8286.0186.6086.391,213,500
Oct 25, 201986.8488.2686.1887.4687.25961,600
Oct 24, 201987.9688.4086.0486.9186.701,015,200
Oct 23, 201985.4787.8784.1487.1686.951,333,500
Oct 22, 201983.3187.0782.8385.6985.481,218,600
Oct 21, 201982.2583.0481.7082.7482.541,284,200
Oct 18, 201984.2684.8781.9481.9781.771,358,600
Oct 17, 201983.8285.1183.1584.0483.831,900,500
Oct 16, 201984.0485.4783.3483.4383.231,516,900
Oct 15, 201983.0285.9482.6684.8484.632,119,200
Oct 14, 201982.1884.7080.9383.9683.761,244,200
Oct 11, 201983.4984.6882.9683.6483.441,397,300
Oct 10, 201981.6482.8181.1482.5482.341,334,000
Oct 09, 201981.8482.3980.7581.5581.351,582,500
Oct 08, 201982.4882.8780.7780.8280.621,900,200
Oct 07, 201985.3685.6583.3683.3783.171,750,400
Oct 04, 201986.2286.7083.9985.4285.211,328,400
Oct 03, 201982.3286.5982.3285.8985.682,143,400
Oct 02, 201984.6585.1882.4483.1282.922,013,100
Oct 01, 201988.9589.4985.0085.0084.793,069,100
Sep 30, 201989.8190.4088.6089.9189.691,125,800
Sep 27, 201989.0090.9088.9089.9989.771,680,800
Sep 26, 201992.7593.0089.0990.1289.902,467,300
Sep 25, 201993.5293.9091.0793.2493.012,199,000
Sep 24, 201997.5098.2993.5994.4994.262,268,100
Sep 23, 201996.6599.1496.4498.2998.051,797,800
Sep 20, 201997.3598.1995.8096.8296.583,524,400
Sep 19, 201999.5999.8496.9497.3397.091,270,700
Sep 18, 201999.3599.5097.1998.2598.011,550,000
Sep 17, 2019104.75105.30100.37100.45100.202,406,400
Sep 16, 2019104.00105.95101.81105.04104.783,985,100
Sep 13, 201996.6197.5895.5396.7396.491,189,600
Sep 12, 201996.4997.4595.5796.1795.941,575,400
Sep 11, 2019100.00101.3797.7998.7298.481,314,200
Sep 10, 201997.35101.5097.0199.4699.222,724,600
Sep 09, 201996.6797.6195.2496.5496.302,582,100
Sep 06, 201995.7897.0095.0995.6095.371,623,800
Sep 05, 201998.4199.9097.5697.6597.411,561,800
Sep 04, 201998.9299.5897.7497.8297.581,160,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...