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
Jun 18, 2019	102.25	105.46	102.25	104.54	104.54	1,409,700
Jun 17, 2019	98.43	102.23	98.20	101.58	101.58	1,256,400
Jun 14, 2019	100.43	101.32	98.22	98.95	98.95	1,093,000
Jun 13, 2019	100.31	101.58	99.53	100.17	100.17	1,079,900
Jun 12, 2019	98.27	100.20	97.83	98.21	98.21	1,551,700
Jun 11, 2019	98.64	100.97	98.03	99.76	99.76	1,516,200
Jun 10, 2019	97.70	98.57	96.44	97.60	97.60	1,750,900
Jun 07, 2019	96.94	98.71	96.77	97.02	97.02	1,674,000
Jun 06, 2019	96.21	97.99	95.91	97.58	97.58	1,450,800
Jun 05, 2019	99.06	99.78	94.45	96.12	96.12	2,088,700
Jun 04, 2019	99.30	99.95	97.17	99.13	99.13	1,769,100
Jun 03, 2019	98.71	99.63	97.28	98.17	98.17	1,950,100
May 31, 2019	98.33	100.24	97.61	98.06	98.06	1,900,500
May 30, 2019	101.44	102.74	99.90	100.35	100.35	1,645,400
May 29, 2019	101.63	102.37	100.09	101.31	101.31	2,679,600
May 28, 2019	104.39	104.87	102.73	103.52	103.52	1,428,900
May 24, 2019	104.92	105.69	101.64	104.11	104.11	1,389,000
May 24, 2019	0.188 Dividend
May 23, 2019	106.67	106.67	101.77	104.03	103.84	2,143,600
May 22, 2019	112.99	113.28	108.84	108.88	108.68	1,444,400
May 21, 2019	110.90	114.14	110.75	113.80	113.59	2,239,300
May 20, 2019	110.68	111.22	109.32	109.66	109.46	1,390,900
May 17, 2019	109.76	111.43	109.76	111.02	110.82	1,281,200
May 16, 2019	109.95	111.03	109.77	110.63	110.43	1,044,500
May 15, 2019	107.69	110.43	107.43	109.06	108.86	1,416,400
May 14, 2019	107.74	109.57	107.67	109.11	108.91	1,661,700
May 13, 2019	107.12	108.93	105.71	107.20	107.01	1,587,100
May 10, 2019	108.04	108.89	106.63	107.89	107.70	2,279,900
May 09, 2019	104.96	109.61	104.60	108.24	108.04	3,515,200
May 08, 2019	101.49	108.04	101.49	105.85	105.66	4,557,800
May 07, 2019	99.55	100.20	95.82	98.23	98.05	2,597,600
May 06, 2019	98.85	101.36	98.78	100.70	100.52	1,715,300
May 03, 2019	100.02	101.49	99.70	100.47	100.29	1,697,800
May 02, 2019	99.87	102.14	99.03	99.12	98.94	1,780,900
May 01, 2019	105.69	105.75	101.25	101.37	101.19	2,127,200
Apr 30, 2019	107.43	108.31	105.82	106.39	106.20	1,917,800
Apr 29, 2019	107.49	107.80	106.13	106.90	106.71	1,224,400
Apr 26, 2019	108.69	108.80	105.72	107.21	107.02	1,817,400
Apr 25, 2019	111.12	111.96	109.50	109.61	109.41	1,261,700
Apr 24, 2019	112.36	112.97	110.23	111.04	110.84	2,721,500
Apr 23, 2019	111.20	112.80	110.14	111.81	111.61	2,130,300
Apr 22, 2019	108.82	111.47	108.28	111.20	111.00	2,347,500
Apr 18, 2019	109.21	109.50	107.22	107.28	107.09	1,480,600
Apr 17, 2019	107.87	109.47	107.13	108.24	108.04	1,890,500
Apr 16, 2019	106.55	107.41	105.45	106.87	106.68	2,224,300
Apr 15, 2019	106.70	108.13	105.34	105.96	105.77	1,716,500
Apr 12, 2019	105.00	108.09	104.52	106.28	106.09	3,828,700
Apr 11, 2019	103.31	103.37	99.84	99.92	99.74	3,192,700
Apr 10, 2019	102.91	104.50	102.60	103.87	103.68	1,208,200
Apr 09, 2019	103.79	104.08	102.22	102.84	102.65	1,236,700
Apr 08, 2019	102.80	105.16	102.80	104.35	104.16	1,577,000
Apr 05, 2019	100.57	102.85	100.06	102.45	102.26	1,951,600
Apr 04, 2019	100.00	100.53	98.80	99.84	99.66	1,751,900
Apr 03, 2019	102.99	103.45	99.52	99.96	99.78	1,492,000
Apr 02, 2019	103.90	104.56	102.41	102.49	102.30	1,209,100
Apr 01, 2019	102.90	104.20	102.35	103.69	103.50	1,414,000
Mar 29, 2019	103.78	104.77	101.25	101.53	101.35	1,508,800
Mar 28, 2019	101.52	102.80	101.00	102.54	102.35	2,086,300
Mar 27, 2019	102.58	103.53	101.19	102.35	102.17	880,400
Mar 26, 2019	102.06	104.32	101.94	102.61	102.42	1,353,000
Mar 25, 2019	101.08	101.31	99.22	100.98	100.80	1,053,200
Mar 22, 2019	105.06	105.06	101.08	101.37	101.19	1,412,700
Mar 21, 2019	105.04	106.36	104.36	105.91	105.72	1,657,700
Mar 20, 2019	102.76	106.33	102.70	105.18	104.99	1,531,300
Mar 19, 2019	104.93	105.20	102.62	103.18	102.99	1,330,900
Mar 18, 2019	102.82	104.63	101.98	104.54	104.35	1,396,200
Mar 15, 2019	103.27	104.03	101.95	102.39	102.20	1,755,600
Mar 14, 2019	103.24	106.12	103.24	104.21	104.02	2,550,900
Mar 13, 2019	102.48	103.52	101.34	103.42	103.23	2,119,200
Mar 12, 2019	98.01	101.02	98.01	100.50	100.32	1,920,700
Mar 11, 2019	96.57	97.77	96.00	97.58	97.40	1,398,800
Mar 08, 2019	95.87	96.06	92.87	95.50	95.33	1,873,600
Mar 07, 2019	100.27	100.66	97.70	97.76	97.58	1,710,500
Mar 06, 2019	102.44	102.49	99.44	100.05	99.87	1,680,200
Mar 05, 2019	105.12	105.12	102.25	102.62	102.43	1,380,800
Mar 04, 2019	105.57	105.77	102.73	104.67	104.48	1,459,500
Mar 01, 2019	103.21	105.94	103.21	104.79	104.60	1,910,600
Feb 28, 2019	105.35	105.51	102.59	102.93	102.74	2,404,900
Feb 27, 2019	106.10	108.24	105.33	105.49	105.30	1,576,500
Feb 26, 2019	105.15	106.83	104.76	105.51	105.32	1,854,800
Feb 25, 2019	103.39	105.38	102.85	105.29	105.10	1,707,600
Feb 22, 2019	103.19	104.64	102.64	104.03	103.84	1,874,300
Feb 21, 2019	105.06	106.44	101.07	102.14	101.96	2,724,800
Feb 20, 2019	104.00	107.93	103.49	106.45	106.26	3,395,400
Feb 20, 2019	0.125 Dividend
Feb 19, 2019	104.51	105.90	103.20	104.80	104.49	2,466,600
Feb 15, 2019	105.00	106.94	104.09	105.50	105.18	2,132,400
Feb 14, 2019	100.60	104.68	100.50	103.83	103.52	1,827,600
Feb 13, 2019	99.34	102.00	99.01	101.02	100.72	1,569,200
Feb 12, 2019	99.34	100.78	98.24	98.68	98.38	1,580,200
Feb 11, 2019	96.14	98.12	94.86	97.86	97.57	1,374,200
Feb 08, 2019	97.82	98.46	95.08	96.60	96.31	1,908,900
Feb 07, 2019	100.89	101.25	97.67	97.96	97.67	1,892,700
Feb 06, 2019	101.10	102.55	99.84	101.65	101.35	1,347,000
Feb 05, 2019	103.93	104.16	101.66	101.88	101.57	2,340,800
Feb 04, 2019	102.27	104.75	100.35	104.55	104.24	2,025,300
Feb 01, 2019	103.40	104.42	102.32	102.89	102.58	1,274,800
Jan 31, 2019	102.60	104.61	101.83	103.12	102.81	2,240,300
Jan 30, 2019	102.24	102.54	100.08	102.26	101.95	1,287,600
Jan 29, 2019	101.19	101.82	99.68	100.16	99.86	1,505,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...