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
Sep 17, 2019	104.75	105.30	100.90	103.81	103.81	1,126,719
Sep 16, 2019	104.00	105.95	101.81	105.04	105.04	3,952,700
Sep 13, 2019	96.61	97.58	95.53	96.73	96.73	1,189,600
Sep 12, 2019	96.49	97.45	95.57	96.17	96.17	1,575,400
Sep 11, 2019	100.00	101.37	97.79	98.72	98.72	1,314,200
Sep 10, 2019	97.35	101.50	97.01	99.46	99.46	2,724,600
Sep 09, 2019	96.67	97.61	95.24	96.54	96.54	2,582,100
Sep 06, 2019	95.78	97.00	95.09	95.60	95.60	1,623,800
Sep 05, 2019	98.41	99.90	97.56	97.65	97.65	1,561,800
Sep 04, 2019	98.92	99.58	97.74	97.82	97.82	1,160,600
Sep 03, 2019	95.29	97.32	93.86	97.00	97.00	1,427,100
Aug 30, 2019	98.78	99.80	96.85	98.08	98.08	1,703,700
Aug 29, 2019	97.50	100.02	97.50	98.58	98.58	1,333,000
Aug 28, 2019	93.21	97.75	92.85	96.63	96.63	1,760,500
Aug 27, 2019	93.80	94.35	91.37	92.37	92.37	1,528,600
Aug 26, 2019	96.59	96.74	93.11	93.50	93.50	1,659,800
Aug 23, 2019	97.61	98.64	94.22	94.60	94.60	1,817,400
Aug 22, 2019	100.42	100.70	99.14	99.23	99.23	905,500
Aug 21, 2019	100.45	101.55	99.46	100.10	100.10	961,700
Aug 20, 2019	99.24	100.50	98.69	99.28	99.28	1,034,000
Aug 19, 2019	99.00	100.24	98.07	99.96	99.96	1,109,000
Aug 16, 2019	95.97	97.84	95.58	97.26	97.26	1,302,500
Aug 15, 2019	95.67	97.14	94.31	95.81	95.81	1,531,100
Aug 15, 2019	0.188 Dividend
Aug 14, 2019	97.33	98.10	96.16	96.31	96.12	1,783,100
Aug 13, 2019	97.03	100.75	96.39	99.94	99.74	1,796,900
Aug 12, 2019	96.06	97.80	95.27	96.88	96.69	1,915,000
Aug 09, 2019	95.34	98.26	94.26	96.42	96.23	1,676,100
Aug 08, 2019	94.05	95.50	93.50	95.20	95.01	4,293,900
Aug 07, 2019	88.02	93.74	86.68	92.74	92.56	3,916,400
Aug 06, 2019	91.80	93.00	88.79	91.06	90.88	2,593,600
Aug 05, 2019	95.02	95.49	91.31	91.45	91.27	2,350,900
Aug 02, 2019	97.87	99.13	94.83	97.49	97.30	2,019,200
Aug 01, 2019	99.70	100.17	95.03	97.40	97.21	4,983,800
Jul 31, 2019	102.49	104.99	102.10	103.43	103.23	1,473,000
Jul 30, 2019	99.25	103.28	98.92	102.83	102.63	1,311,900
Jul 29, 2019	101.82	102.09	99.04	99.73	99.54	1,186,300
Jul 26, 2019	101.68	102.49	100.27	101.99	101.79	1,005,500
Jul 25, 2019	104.54	104.91	100.68	101.40	101.20	1,127,400
Jul 24, 2019	103.87	106.34	103.87	104.45	104.25	802,700
Jul 23, 2019	103.78	104.82	103.24	104.44	104.24	738,900
Jul 22, 2019	104.56	106.50	103.37	103.49	103.29	981,600
Jul 19, 2019	103.86	105.07	103.04	104.61	104.41	1,141,900
Jul 18, 2019	101.97	103.63	101.02	103.58	103.38	1,423,400
Jul 17, 2019	103.80	104.95	101.71	101.79	101.59	1,230,500
Jul 16, 2019	106.54	107.45	102.84	104.11	103.91	1,652,000
Jul 15, 2019	110.82	111.24	106.35	106.41	106.20	1,075,200
Jul 12, 2019	109.80	111.84	109.72	110.83	110.61	1,243,600
Jul 11, 2019	109.58	109.76	107.73	109.32	109.11	1,230,900
Jul 10, 2019	108.48	110.39	107.73	109.68	109.47	1,097,200
Jul 09, 2019	106.48	107.00	105.13	106.97	106.76	1,006,300
Jul 08, 2019	106.89	108.21	105.72	106.96	106.75	804,200
Jul 05, 2019	106.02	108.66	106.00	107.41	107.20	1,355,900
Jul 03, 2019	104.51	105.23	103.94	105.20	104.99	584,800
Jul 02, 2019	109.29	109.30	103.96	104.17	103.97	1,834,000
Jul 01, 2019	111.05	111.15	108.17	109.35	109.14	1,467,900
Jun 28, 2019	108.45	109.55	107.94	108.97	108.76	1,633,900
Jun 27, 2019	107.60	108.94	107.36	107.49	107.28	1,005,600
Jun 26, 2019	106.62	109.03	105.55	107.23	107.02	1,645,400
Jun 25, 2019	107.15	107.81	105.05	105.22	105.01	1,302,600
Jun 24, 2019	109.92	110.23	107.08	107.64	107.43	1,380,200
Jun 21, 2019	107.98	109.98	107.11	109.79	109.58	2,484,200
Jun 20, 2019	106.81	108.19	105.57	107.59	107.38	1,871,900
Jun 19, 2019	104.10	105.40	102.82	104.12	103.92	1,205,700
Jun 18, 2019	102.25	105.46	102.25	104.54	104.34	1,416,700
Jun 17, 2019	98.43	102.23	98.20	101.58	101.38	1,256,400
Jun 14, 2019	100.43	101.32	98.22	98.95	98.76	1,093,000
Jun 13, 2019	100.31	101.58	99.53	100.17	99.97	1,079,900
Jun 12, 2019	98.27	100.20	97.83	98.21	98.02	1,551,700
Jun 11, 2019	98.64	100.97	98.03	99.76	99.57	1,516,200
Jun 10, 2019	97.70	98.57	96.44	97.60	97.41	1,750,900
Jun 07, 2019	96.94	98.71	96.77	97.02	96.83	1,674,000
Jun 06, 2019	96.21	97.99	95.91	97.58	97.39	1,450,800
Jun 05, 2019	99.06	99.78	94.45	96.12	95.93	2,088,700
Jun 04, 2019	99.30	99.95	97.17	99.13	98.94	1,769,100
Jun 03, 2019	98.71	99.63	97.28	98.17	97.98	1,950,100
May 31, 2019	98.33	100.24	97.61	98.06	97.87	1,900,500
May 30, 2019	101.44	102.74	99.90	100.35	100.15	1,645,400
May 29, 2019	101.63	102.37	100.09	101.31	101.11	2,679,600
May 28, 2019	104.39	104.87	102.73	103.52	103.32	1,428,900
May 24, 2019	104.92	105.69	101.64	104.11	103.91	1,389,000
May 24, 2019	0.188 Dividend
May 23, 2019	106.67	106.67	101.77	104.03	103.64	2,143,600
May 22, 2019	112.99	113.28	108.84	108.88	108.47	1,444,400
May 21, 2019	110.90	114.14	110.75	113.80	113.37	2,239,300
May 20, 2019	110.68	111.22	109.32	109.66	109.25	1,390,900
May 17, 2019	109.76	111.43	109.76	111.02	110.60	1,281,200
May 16, 2019	109.95	111.03	109.77	110.63	110.21	1,044,500
May 15, 2019	107.69	110.43	107.43	109.06	108.65	1,416,400
May 14, 2019	107.74	109.57	107.67	109.11	108.70	1,661,700
May 13, 2019	107.12	108.93	105.71	107.20	106.80	1,587,100
May 10, 2019	108.04	108.89	106.63	107.89	107.48	2,279,900
May 09, 2019	104.96	109.61	104.60	108.24	107.83	3,515,200
May 08, 2019	101.49	108.04	101.49	105.85	105.45	4,557,800
May 07, 2019	99.55	100.20	95.82	98.23	97.86	2,597,600
May 06, 2019	98.85	101.36	98.78	100.70	100.32	1,715,300
May 03, 2019	100.02	101.49	99.70	100.47	100.09	1,697,800
May 02, 2019	99.87	102.14	99.03	99.12	98.75	1,780,900
May 01, 2019	105.69	105.75	101.25	101.37	100.99	2,127,200
Apr 30, 2019	107.43	108.31	105.82	106.39	105.99	1,917,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...