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
Apr 18, 2019	109.21	109.50	107.22	107.28	107.28	1,480,600
Apr 17, 2019	107.87	109.47	107.13	108.24	108.24	1,890,500
Apr 16, 2019	106.55	107.41	105.45	106.87	106.87	2,224,300
Apr 15, 2019	106.70	108.13	105.34	105.96	105.96	1,716,500
Apr 12, 2019	105.00	108.09	104.52	106.28	106.28	3,828,700
Apr 11, 2019	103.31	103.37	99.84	99.92	99.92	3,192,700
Apr 10, 2019	102.91	104.50	102.60	103.87	103.87	1,208,200
Apr 09, 2019	103.79	104.08	102.22	102.84	102.84	1,236,700
Apr 08, 2019	102.80	105.16	102.80	104.35	104.35	1,577,000
Apr 05, 2019	100.57	102.85	100.06	102.45	102.45	1,951,600
Apr 04, 2019	100.00	100.53	98.80	99.84	99.84	1,751,900
Apr 03, 2019	102.99	103.45	99.52	99.96	99.96	1,492,000
Apr 02, 2019	103.90	104.56	102.41	102.49	102.49	1,209,100
Apr 01, 2019	102.90	104.20	102.35	103.69	103.69	1,414,000
Mar 29, 2019	103.78	104.77	101.25	101.53	101.53	1,508,800
Mar 28, 2019	101.52	102.80	101.00	102.54	102.54	2,086,300
Mar 27, 2019	102.58	103.53	101.19	102.35	102.35	880,400
Mar 26, 2019	102.06	104.32	101.94	102.61	102.61	1,353,000
Mar 25, 2019	101.08	101.31	99.22	100.98	100.98	1,053,200
Mar 22, 2019	105.06	105.06	101.08	101.37	101.37	1,412,700
Mar 21, 2019	105.04	106.36	104.36	105.91	105.91	1,657,700
Mar 20, 2019	102.76	106.33	102.70	105.18	105.18	1,531,300
Mar 19, 2019	104.93	105.20	102.62	103.18	103.18	1,330,900
Mar 18, 2019	102.82	104.63	101.98	104.54	104.54	1,396,200
Mar 15, 2019	103.27	104.03	101.95	102.39	102.39	1,755,600
Mar 14, 2019	103.24	106.12	103.24	104.21	104.21	2,550,900
Mar 13, 2019	102.48	103.52	101.34	103.42	103.42	2,119,200
Mar 12, 2019	98.01	101.02	98.01	100.50	100.50	1,920,700
Mar 11, 2019	96.57	97.77	96.00	97.58	97.58	1,398,800
Mar 08, 2019	95.87	96.06	92.87	95.50	95.50	1,873,600
Mar 07, 2019	100.27	100.66	97.70	97.76	97.76	1,710,500
Mar 06, 2019	102.44	102.49	99.44	100.05	100.05	1,680,200
Mar 05, 2019	105.12	105.12	102.25	102.62	102.62	1,380,800
Mar 04, 2019	105.57	105.77	102.73	104.67	104.67	1,459,500
Mar 01, 2019	103.21	105.94	103.21	104.79	104.79	1,910,600
Feb 28, 2019	105.35	105.51	102.59	102.93	102.93	2,404,900
Feb 27, 2019	106.10	108.24	105.33	105.49	105.49	1,576,500
Feb 26, 2019	105.15	106.83	104.76	105.51	105.51	1,854,800
Feb 25, 2019	103.39	105.38	102.85	105.29	105.29	1,707,600
Feb 22, 2019	103.19	104.64	102.64	104.03	104.03	1,874,300
Feb 21, 2019	105.06	106.44	101.07	102.14	102.14	2,724,800
Feb 20, 2019	104.00	107.93	103.49	106.45	106.45	3,395,400
Feb 20, 2019	0.125 Dividend
Feb 19, 2019	104.51	105.90	103.20	104.80	104.68	2,466,600
Feb 15, 2019	105.00	106.94	104.09	105.50	105.37	2,132,400
Feb 14, 2019	100.60	104.68	100.50	103.83	103.71	1,827,600
Feb 13, 2019	99.34	102.00	99.01	101.02	100.90	1,569,200
Feb 12, 2019	99.34	100.78	98.24	98.68	98.56	1,580,200
Feb 11, 2019	96.14	98.12	94.86	97.86	97.74	1,374,200
Feb 08, 2019	97.82	98.46	95.08	96.60	96.48	1,908,900
Feb 07, 2019	100.89	101.25	97.67	97.96	97.84	1,892,700
Feb 06, 2019	101.10	102.55	99.84	101.65	101.53	1,347,000
Feb 05, 2019	103.93	104.16	101.66	101.88	101.76	2,340,800
Feb 04, 2019	102.27	104.75	100.35	104.55	104.43	2,025,300
Feb 01, 2019	103.40	104.42	102.32	102.89	102.77	1,274,800
Jan 31, 2019	102.60	104.61	101.83	103.12	103.00	2,240,300
Jan 30, 2019	102.24	102.54	100.08	102.26	102.14	1,287,600
Jan 29, 2019	101.19	101.82	99.68	100.16	100.04	1,505,100
Jan 28, 2019	100.79	101.28	99.24	100.30	100.18	1,631,900
Jan 25, 2019	102.11	103.22	101.43	102.21	102.09	2,364,300
Jan 24, 2019	101.40	102.98	100.99	101.56	101.44	2,267,500
Jan 23, 2019	102.69	103.19	100.01	101.33	101.21	1,464,900
Jan 22, 2019	105.58	105.92	101.21	101.46	101.34	2,429,700
Jan 18, 2019	106.88	107.06	105.40	106.89	106.76	1,645,700
Jan 17, 2019	104.55	106.49	104.12	105.65	105.52	1,259,700
Jan 16, 2019	104.74	106.90	103.90	105.64	105.51	1,610,100
Jan 15, 2019	105.18	106.79	103.32	105.01	104.88	1,245,300
Jan 14, 2019	102.53	105.46	102.15	104.51	104.39	1,833,700
Jan 11, 2019	105.25	105.36	102.70	104.10	103.98	1,531,200
Jan 10, 2019	105.19	106.73	104.18	106.13	106.00	1,835,500
Jan 09, 2019	107.00	108.94	105.71	106.79	106.66	2,257,300
Jan 08, 2019	104.19	105.55	102.67	104.95	104.82	3,275,400
Jan 07, 2019	100.66	103.62	99.73	102.63	102.51	2,267,000
Jan 04, 2019	97.87	100.09	97.09	99.93	99.81	2,600,800
Jan 03, 2019	95.70	97.89	94.33	96.16	96.05	2,275,500
Jan 02, 2019	90.64	96.24	89.86	95.22	95.11	2,385,200
Dec 31, 2018	92.44	93.29	91.07	92.70	92.59	1,508,700
Dec 28, 2018	93.42	93.55	90.07	91.89	91.78	1,803,100
Dec 27, 2018	90.00	93.04	88.47	92.88	92.77	1,932,400
Dec 26, 2018	86.92	92.05	85.19	91.99	91.88	3,065,300
Dec 24, 2018	88.23	89.34	85.61	85.67	85.57	1,673,500
Dec 21, 2018	89.64	91.68	87.78	88.77	88.66	5,570,500
Dec 20, 2018	88.37	91.48	88.37	89.03	88.92	3,320,800
Dec 19, 2018	89.25	95.04	88.98	90.60	90.49	4,552,800
Dec 18, 2018	88.87	89.96	86.51	87.93	87.83	3,899,500
Dec 17, 2018	92.15	92.73	88.15	88.54	88.43	3,815,000
Dec 14, 2018	95.78	95.78	91.84	92.71	92.60	4,368,300
Dec 13, 2018	98.14	98.83	94.54	96.32	96.21	4,373,200
Dec 12, 2018	101.77	103.04	98.38	98.49	98.37	2,795,000
Dec 11, 2018	103.28	103.60	99.28	100.04	99.92	2,166,300
Dec 10, 2018	101.34	103.90	99.43	100.63	100.51	2,668,400
Dec 07, 2018	105.00	107.54	102.06	102.70	102.58	3,588,900
Dec 06, 2018	102.00	102.34	96.95	101.82	101.70	5,247,300
Dec 04, 2018	112.39	112.81	104.84	105.08	104.95	3,880,300
Dec 03, 2018	113.83	115.97	111.26	112.17	112.04	6,422,700
Nov 30, 2018	111.45	111.57	105.07	110.38	110.25	33,049,700
Nov 29, 2018	110.38	114.11	109.71	112.00	111.87	4,893,000
Nov 28, 2018	109.34	112.04	108.27	109.80	109.67	3,818,000
Nov 27, 2018	112.10	114.22	108.99	109.84	109.71	7,557,100
Nov 26, 2018	106.56	109.59	105.78	109.31	109.18	2,564,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...