FANG - Diamondback Energy, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2019104.75105.30100.90103.81103.811,126,719
Sep 16, 2019104.00105.95101.81105.04105.043,952,700
Sep 13, 201996.6197.5895.5396.7396.731,189,600
Sep 12, 201996.4997.4595.5796.1796.171,575,400
Sep 11, 2019100.00101.3797.7998.7298.721,314,200
Sep 10, 201997.35101.5097.0199.4699.462,724,600
Sep 09, 201996.6797.6195.2496.5496.542,582,100
Sep 06, 201995.7897.0095.0995.6095.601,623,800
Sep 05, 201998.4199.9097.5697.6597.651,561,800
Sep 04, 201998.9299.5897.7497.8297.821,160,600
Sep 03, 201995.2997.3293.8697.0097.001,427,100
Aug 30, 201998.7899.8096.8598.0898.081,703,700
Aug 29, 201997.50100.0297.5098.5898.581,333,000
Aug 28, 201993.2197.7592.8596.6396.631,760,500
Aug 27, 201993.8094.3591.3792.3792.371,528,600
Aug 26, 201996.5996.7493.1193.5093.501,659,800
Aug 23, 201997.6198.6494.2294.6094.601,817,400
Aug 22, 2019100.42100.7099.1499.2399.23905,500
Aug 21, 2019100.45101.5599.46100.10100.10961,700
Aug 20, 201999.24100.5098.6999.2899.281,034,000
Aug 19, 201999.00100.2498.0799.9699.961,109,000
Aug 16, 201995.9797.8495.5897.2697.261,302,500
Aug 15, 201995.6797.1494.3195.8195.811,531,100
Aug 15, 20190.188 Dividend
Aug 14, 201997.3398.1096.1696.3196.121,783,100
Aug 13, 201997.03100.7596.3999.9499.741,796,900
Aug 12, 201996.0697.8095.2796.8896.691,915,000
Aug 09, 201995.3498.2694.2696.4296.231,676,100
Aug 08, 201994.0595.5093.5095.2095.014,293,900
Aug 07, 201988.0293.7486.6892.7492.563,916,400
Aug 06, 201991.8093.0088.7991.0690.882,593,600
Aug 05, 201995.0295.4991.3191.4591.272,350,900
Aug 02, 201997.8799.1394.8397.4997.302,019,200
Aug 01, 201999.70100.1795.0397.4097.214,983,800
Jul 31, 2019102.49104.99102.10103.43103.231,473,000
Jul 30, 201999.25103.2898.92102.83102.631,311,900
Jul 29, 2019101.82102.0999.0499.7399.541,186,300
Jul 26, 2019101.68102.49100.27101.99101.791,005,500
Jul 25, 2019104.54104.91100.68101.40101.201,127,400
Jul 24, 2019103.87106.34103.87104.45104.25802,700
Jul 23, 2019103.78104.82103.24104.44104.24738,900
Jul 22, 2019104.56106.50103.37103.49103.29981,600
Jul 19, 2019103.86105.07103.04104.61104.411,141,900
Jul 18, 2019101.97103.63101.02103.58103.381,423,400
Jul 17, 2019103.80104.95101.71101.79101.591,230,500
Jul 16, 2019106.54107.45102.84104.11103.911,652,000
Jul 15, 2019110.82111.24106.35106.41106.201,075,200
Jul 12, 2019109.80111.84109.72110.83110.611,243,600
Jul 11, 2019109.58109.76107.73109.32109.111,230,900
Jul 10, 2019108.48110.39107.73109.68109.471,097,200
Jul 09, 2019106.48107.00105.13106.97106.761,006,300
Jul 08, 2019106.89108.21105.72106.96106.75804,200
Jul 05, 2019106.02108.66106.00107.41107.201,355,900
Jul 03, 2019104.51105.23103.94105.20104.99584,800
Jul 02, 2019109.29109.30103.96104.17103.971,834,000
Jul 01, 2019111.05111.15108.17109.35109.141,467,900
Jun 28, 2019108.45109.55107.94108.97108.761,633,900
Jun 27, 2019107.60108.94107.36107.49107.281,005,600
Jun 26, 2019106.62109.03105.55107.23107.021,645,400
Jun 25, 2019107.15107.81105.05105.22105.011,302,600
Jun 24, 2019109.92110.23107.08107.64107.431,380,200
Jun 21, 2019107.98109.98107.11109.79109.582,484,200
Jun 20, 2019106.81108.19105.57107.59107.381,871,900
Jun 19, 2019104.10105.40102.82104.12103.921,205,700
Jun 18, 2019102.25105.46102.25104.54104.341,416,700
Jun 17, 201998.43102.2398.20101.58101.381,256,400
Jun 14, 2019100.43101.3298.2298.9598.761,093,000
Jun 13, 2019100.31101.5899.53100.1799.971,079,900
Jun 12, 201998.27100.2097.8398.2198.021,551,700
Jun 11, 201998.64100.9798.0399.7699.571,516,200
Jun 10, 201997.7098.5796.4497.6097.411,750,900
Jun 07, 201996.9498.7196.7797.0296.831,674,000
Jun 06, 201996.2197.9995.9197.5897.391,450,800
Jun 05, 201999.0699.7894.4596.1295.932,088,700
Jun 04, 201999.3099.9597.1799.1398.941,769,100
Jun 03, 201998.7199.6397.2898.1797.981,950,100
May 31, 201998.33100.2497.6198.0697.871,900,500
May 30, 2019101.44102.7499.90100.35100.151,645,400
May 29, 2019101.63102.37100.09101.31101.112,679,600
May 28, 2019104.39104.87102.73103.52103.321,428,900
May 24, 2019104.92105.69101.64104.11103.911,389,000
May 24, 20190.188 Dividend
May 23, 2019106.67106.67101.77104.03103.642,143,600
May 22, 2019112.99113.28108.84108.88108.471,444,400
May 21, 2019110.90114.14110.75113.80113.372,239,300
May 20, 2019110.68111.22109.32109.66109.251,390,900
May 17, 2019109.76111.43109.76111.02110.601,281,200
May 16, 2019109.95111.03109.77110.63110.211,044,500
May 15, 2019107.69110.43107.43109.06108.651,416,400
May 14, 2019107.74109.57107.67109.11108.701,661,700
May 13, 2019107.12108.93105.71107.20106.801,587,100
May 10, 2019108.04108.89106.63107.89107.482,279,900
May 09, 2019104.96109.61104.60108.24107.833,515,200
May 08, 2019101.49108.04101.49105.85105.454,557,800
May 07, 201999.55100.2095.8298.2397.862,597,600
May 06, 201998.85101.3698.78100.70100.321,715,300
May 03, 2019100.02101.4999.70100.47100.091,697,800
May 02, 201999.87102.1499.0399.1298.751,780,900
May 01, 2019105.69105.75101.25101.37100.992,127,200
Apr 30, 2019107.43108.31105.82106.39105.991,917,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...