Advertisement
U.S. markets closed

Diamondback Energy, Inc. (FANG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
176.36-0.37 (-0.21%)
At close: 04:00PM EST
176.01 -0.35 (-0.20%)
After hours: 08:00PM EST
  • Dividend

    FANG announced a cash dividend of 3.08 with an ex-date of Mar. 4, 2024

Advertisement
Time Period:
Feb 25, 2023 - Feb 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 2024175.36177.79174.39176.36176.362,092,400
Feb 22, 2024179.64180.36176.39176.73176.732,346,100
Feb 21, 2024182.23183.96178.28179.75179.753,443,600
Feb 20, 2024179.57180.14177.26178.06178.062,792,200
Feb 16, 2024179.43181.54178.07179.42179.422,539,900
Feb 15, 2024170.58179.53170.27178.52178.523,728,700
Feb 14, 2024167.71170.28166.11169.86169.863,724,500
Feb 13, 2024167.31169.66163.57165.60165.603,354,200
Feb 12, 2024160.00168.12158.62165.98165.987,276,300
Feb 09, 2024153.71154.22151.25151.74151.741,015,100
Feb 08, 2024151.50154.39151.31153.48153.481,674,700
Feb 07, 2024151.98152.80150.71151.45151.451,754,700
Feb 06, 2024150.40152.79150.00151.99151.991,927,200
Feb 05, 2024149.82150.56147.93149.62149.621,613,000
Feb 02, 2024152.57152.90150.19150.22150.221,282,000
Feb 01, 2024154.50155.16151.33152.72152.721,578,800
Jan 31, 2024156.81156.81153.50153.74153.741,636,100
Jan 30, 2024153.82157.38153.40156.93156.932,002,400
Jan 29, 2024155.90155.90153.71154.86154.862,775,200
Jan 26, 2024156.50157.09154.25156.24156.241,443,200
Jan 25, 2024154.64156.41152.47156.32156.322,399,500
Jan 24, 2024152.39153.61151.25153.20153.201,470,200
Jan 23, 2024150.99153.09150.71151.47151.471,307,300
Jan 22, 2024151.28153.26150.16151.94151.942,268,600
Jan 19, 2024149.73151.11149.02151.06151.061,344,100
Jan 18, 2024149.72150.33148.31149.74149.741,460,800
Jan 17, 2024149.39151.32148.87149.78149.781,448,100
Jan 16, 2024153.03153.36150.70151.16151.161,423,100
Jan 12, 2024153.99154.59152.05153.84153.841,471,900
Jan 11, 2024151.99152.57150.37151.39151.391,234,700
Jan 10, 2024152.19152.30149.87151.36151.361,470,200
Jan 09, 2024156.03156.19152.23152.76152.761,356,800
Jan 08, 2024152.80155.76150.71155.76155.762,130,700
Jan 05, 2024156.80157.65154.64155.95155.951,654,700
Jan 04, 2024161.07161.62155.52155.82155.821,815,200
Jan 03, 2024157.69160.89156.36160.17160.171,391,300
Jan 02, 2024156.57158.62156.32157.01157.011,400,300
Dec 29, 2023156.00156.36154.73155.08155.082,267,700
Dec 28, 2023157.48157.69155.27155.33155.331,167,000
Dec 27, 2023159.00159.74157.38158.09158.09911,800
Dec 26, 2023157.62159.99157.62159.00159.001,038,900
Dec 22, 2023157.54158.32155.98156.39156.391,258,500
Dec 21, 2023156.45156.72154.57156.26156.261,292,300
Dec 20, 2023157.12159.44155.67155.83155.831,581,400
Dec 19, 2023155.55157.43154.88157.15157.151,578,800
Dec 18, 2023156.52157.85155.63155.63155.631,883,400
Dec 15, 2023152.67154.00150.87153.11153.114,023,600
Dec 14, 2023151.05154.14150.88153.44153.442,552,900
Dec 13, 2023148.09149.75147.36149.46149.461,840,400
Dec 12, 2023148.27148.93146.82147.88147.882,404,800
Dec 11, 2023148.48150.25148.32149.54149.541,992,800
Dec 08, 2023148.24150.41148.00148.73148.731,595,500
Dec 07, 2023147.93148.72146.52147.59147.592,245,500
Dec 06, 2023148.74149.10145.70146.48146.483,304,500
Dec 05, 2023154.21154.49150.05150.15150.151,842,800
Dec 04, 2023152.72154.10152.11153.86153.861,372,900
Dec 01, 2023154.30156.77153.66154.27154.271,353,900
Nov 30, 2023155.16157.48151.13154.41154.412,406,800
Nov 29, 2023154.44154.89153.02153.79153.791,031,500
Nov 28, 2023154.41155.72153.54153.99153.991,066,600
Nov 27, 2023153.79154.38152.56154.02154.021,232,200
Nov 24, 2023154.49156.26154.43154.63154.63549,800
Nov 22, 2023150.98154.63149.99154.16154.161,363,500
Nov 21, 2023155.24155.60153.57155.09155.091,127,800
Nov 20, 2023157.03158.23155.61156.15156.151,421,400
Nov 17, 2023154.03157.45153.50156.15156.152,182,700
Nov 16, 2023154.79154.96148.67152.50152.503,097,600
Nov 15, 2023155.42157.91155.42155.79155.791,785,600
Nov 15, 20233.37 Dividend
Nov 14, 2023159.05159.75158.13159.16155.792,417,800
Nov 13, 2023158.02159.35157.35158.18154.831,289,700
Nov 10, 2023157.66158.66155.87157.71154.371,692,200
Nov 09, 2023156.64158.29155.39155.58152.291,785,400
Nov 08, 2023157.55159.54155.17155.97152.672,448,500
Nov 07, 2023157.82160.07153.57158.79155.433,074,600
Nov 06, 2023162.41163.08159.10160.14156.751,914,800
Nov 03, 2023163.47164.04160.87162.10158.671,294,200
Nov 02, 2023158.37163.48157.60163.24159.781,621,200
Nov 01, 2023161.94162.59158.71159.41156.031,700,500
Oct 31, 2023158.95161.16157.33160.32156.931,342,500
Oct 30, 2023160.26161.26157.05158.43155.081,496,200
Oct 27, 2023162.00162.07157.92160.05156.661,589,100
Oct 26, 2023163.03163.64159.73161.72158.302,669,100
Oct 25, 2023163.80165.13162.33164.68161.191,596,700
Oct 24, 2023165.80166.38163.18163.26159.801,604,600
Oct 23, 2023164.62167.39163.74165.32161.822,548,800
Oct 20, 2023168.92169.61166.01166.48162.962,465,100
Oct 19, 2023169.42170.67167.76168.92165.341,580,300
Oct 18, 2023169.69171.40168.90169.92166.321,996,000
Oct 17, 2023167.27169.60167.20168.47164.901,925,700
Oct 16, 2023167.92168.13165.08167.41163.871,661,700
Oct 13, 2023165.75168.33165.73166.57163.042,908,300
Oct 12, 2023160.68163.15160.14162.36158.923,206,300
Oct 11, 2023156.10159.08155.63158.85155.493,028,200
Oct 10, 2023156.47157.96155.29156.38153.071,661,600
Oct 09, 2023155.82157.41154.89156.47153.162,184,400
Oct 06, 2023147.80153.00146.16151.23148.034,441,200
Oct 05, 2023143.38146.10143.08145.12142.051,718,300
Oct 04, 2023149.57149.57144.23145.51142.432,536,200
Oct 03, 2023149.78150.89148.36150.89147.701,693,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...