FANG - Diamondback Energy, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2019102.25105.46102.25104.54104.541,409,700
Jun 17, 201998.43102.2398.20101.58101.581,256,400
Jun 14, 2019100.43101.3298.2298.9598.951,093,000
Jun 13, 2019100.31101.5899.53100.17100.171,079,900
Jun 12, 201998.27100.2097.8398.2198.211,551,700
Jun 11, 201998.64100.9798.0399.7699.761,516,200
Jun 10, 201997.7098.5796.4497.6097.601,750,900
Jun 07, 201996.9498.7196.7797.0297.021,674,000
Jun 06, 201996.2197.9995.9197.5897.581,450,800
Jun 05, 201999.0699.7894.4596.1296.122,088,700
Jun 04, 201999.3099.9597.1799.1399.131,769,100
Jun 03, 201998.7199.6397.2898.1798.171,950,100
May 31, 201998.33100.2497.6198.0698.061,900,500
May 30, 2019101.44102.7499.90100.35100.351,645,400
May 29, 2019101.63102.37100.09101.31101.312,679,600
May 28, 2019104.39104.87102.73103.52103.521,428,900
May 24, 2019104.92105.69101.64104.11104.111,389,000
May 24, 20190.188 Dividend
May 23, 2019106.67106.67101.77104.03103.842,143,600
May 22, 2019112.99113.28108.84108.88108.681,444,400
May 21, 2019110.90114.14110.75113.80113.592,239,300
May 20, 2019110.68111.22109.32109.66109.461,390,900
May 17, 2019109.76111.43109.76111.02110.821,281,200
May 16, 2019109.95111.03109.77110.63110.431,044,500
May 15, 2019107.69110.43107.43109.06108.861,416,400
May 14, 2019107.74109.57107.67109.11108.911,661,700
May 13, 2019107.12108.93105.71107.20107.011,587,100
May 10, 2019108.04108.89106.63107.89107.702,279,900
May 09, 2019104.96109.61104.60108.24108.043,515,200
May 08, 2019101.49108.04101.49105.85105.664,557,800
May 07, 201999.55100.2095.8298.2398.052,597,600
May 06, 201998.85101.3698.78100.70100.521,715,300
May 03, 2019100.02101.4999.70100.47100.291,697,800
May 02, 201999.87102.1499.0399.1298.941,780,900
May 01, 2019105.69105.75101.25101.37101.192,127,200
Apr 30, 2019107.43108.31105.82106.39106.201,917,800
Apr 29, 2019107.49107.80106.13106.90106.711,224,400
Apr 26, 2019108.69108.80105.72107.21107.021,817,400
Apr 25, 2019111.12111.96109.50109.61109.411,261,700
Apr 24, 2019112.36112.97110.23111.04110.842,721,500
Apr 23, 2019111.20112.80110.14111.81111.612,130,300
Apr 22, 2019108.82111.47108.28111.20111.002,347,500
Apr 18, 2019109.21109.50107.22107.28107.091,480,600
Apr 17, 2019107.87109.47107.13108.24108.041,890,500
Apr 16, 2019106.55107.41105.45106.87106.682,224,300
Apr 15, 2019106.70108.13105.34105.96105.771,716,500
Apr 12, 2019105.00108.09104.52106.28106.093,828,700
Apr 11, 2019103.31103.3799.8499.9299.743,192,700
Apr 10, 2019102.91104.50102.60103.87103.681,208,200
Apr 09, 2019103.79104.08102.22102.84102.651,236,700
Apr 08, 2019102.80105.16102.80104.35104.161,577,000
Apr 05, 2019100.57102.85100.06102.45102.261,951,600
Apr 04, 2019100.00100.5398.8099.8499.661,751,900
Apr 03, 2019102.99103.4599.5299.9699.781,492,000
Apr 02, 2019103.90104.56102.41102.49102.301,209,100
Apr 01, 2019102.90104.20102.35103.69103.501,414,000
Mar 29, 2019103.78104.77101.25101.53101.351,508,800
Mar 28, 2019101.52102.80101.00102.54102.352,086,300
Mar 27, 2019102.58103.53101.19102.35102.17880,400
Mar 26, 2019102.06104.32101.94102.61102.421,353,000
Mar 25, 2019101.08101.3199.22100.98100.801,053,200
Mar 22, 2019105.06105.06101.08101.37101.191,412,700
Mar 21, 2019105.04106.36104.36105.91105.721,657,700
Mar 20, 2019102.76106.33102.70105.18104.991,531,300
Mar 19, 2019104.93105.20102.62103.18102.991,330,900
Mar 18, 2019102.82104.63101.98104.54104.351,396,200
Mar 15, 2019103.27104.03101.95102.39102.201,755,600
Mar 14, 2019103.24106.12103.24104.21104.022,550,900
Mar 13, 2019102.48103.52101.34103.42103.232,119,200
Mar 12, 201998.01101.0298.01100.50100.321,920,700
Mar 11, 201996.5797.7796.0097.5897.401,398,800
Mar 08, 201995.8796.0692.8795.5095.331,873,600
Mar 07, 2019100.27100.6697.7097.7697.581,710,500
Mar 06, 2019102.44102.4999.44100.0599.871,680,200
Mar 05, 2019105.12105.12102.25102.62102.431,380,800
Mar 04, 2019105.57105.77102.73104.67104.481,459,500
Mar 01, 2019103.21105.94103.21104.79104.601,910,600
Feb 28, 2019105.35105.51102.59102.93102.742,404,900
Feb 27, 2019106.10108.24105.33105.49105.301,576,500
Feb 26, 2019105.15106.83104.76105.51105.321,854,800
Feb 25, 2019103.39105.38102.85105.29105.101,707,600
Feb 22, 2019103.19104.64102.64104.03103.841,874,300
Feb 21, 2019105.06106.44101.07102.14101.962,724,800
Feb 20, 2019104.00107.93103.49106.45106.263,395,400
Feb 20, 20190.125 Dividend
Feb 19, 2019104.51105.90103.20104.80104.492,466,600
Feb 15, 2019105.00106.94104.09105.50105.182,132,400
Feb 14, 2019100.60104.68100.50103.83103.521,827,600
Feb 13, 201999.34102.0099.01101.02100.721,569,200
Feb 12, 201999.34100.7898.2498.6898.381,580,200
Feb 11, 201996.1498.1294.8697.8697.571,374,200
Feb 08, 201997.8298.4695.0896.6096.311,908,900
Feb 07, 2019100.89101.2597.6797.9697.671,892,700
Feb 06, 2019101.10102.5599.84101.65101.351,347,000
Feb 05, 2019103.93104.16101.66101.88101.572,340,800
Feb 04, 2019102.27104.75100.35104.55104.242,025,300
Feb 01, 2019103.40104.42102.32102.89102.581,274,800
Jan 31, 2019102.60104.61101.83103.12102.812,240,300
Jan 30, 2019102.24102.54100.08102.26101.951,287,600
Jan 29, 2019101.19101.8299.68100.1699.861,505,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...