NasdaqGS - Nasdaq Real Time Price USD

Diamondback Energy, Inc. (FANG)

Compare
157.77 +1.67 (+1.07%)
At close: December 24 at 1:00:01 PM EST
158.24 +0.47 (+0.30%)
After hours: December 24 at 4:40:44 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 157.43 158.10 155.20 157.77 157.77 823,200
Dec 23, 2024 154.96 156.58 153.73 156.10 156.10 2,107,300
Dec 20, 2024 152.16 156.22 152.00 154.94 154.94 7,837,400
Dec 19, 2024 158.60 159.34 152.83 153.06 153.06 2,963,100
Dec 18, 2024 161.02 161.74 155.97 156.08 156.08 2,546,800
Dec 17, 2024 157.90 160.34 155.80 160.14 160.14 2,714,400
Dec 16, 2024 162.66 162.66 158.51 158.93 158.93 2,370,800
Dec 13, 2024 162.61 164.04 161.00 163.34 163.34 1,718,100
Dec 12, 2024 163.71 164.05 161.93 162.23 162.23 1,627,900
Dec 11, 2024 164.36 164.80 162.54 163.90 163.90 2,662,900
Dec 10, 2024 167.72 167.89 162.58 163.15 163.15 2,298,900
Dec 9, 2024 169.52 169.98 166.73 167.12 167.12 1,775,700
Dec 6, 2024 171.85 171.90 164.81 166.83 166.83 3,104,700
Dec 5, 2024 171.45 174.13 171.45 172.68 172.68 2,157,300
Dec 4, 2024 176.00 176.32 168.69 170.99 170.99 2,437,500
Dec 3, 2024 178.04 178.27 174.33 175.76 175.76 1,804,400
Dec 2, 2024 177.77 178.28 173.93 175.83 175.83 1,719,200
Nov 29, 2024 176.20 178.41 176.01 177.59 177.59 820,300
Nov 27, 2024 176.52 178.80 175.90 176.19 176.19 1,490,400
Nov 26, 2024 179.73 180.55 175.13 175.97 175.97 2,466,800
Nov 25, 2024 184.49 184.59 178.92 179.55 179.55 2,957,900
Nov 22, 2024 182.00 186.07 181.50 185.29 185.29 2,188,900
Nov 21, 2024 183.25 185.68 182.50 182.70 182.70 2,140,300
Nov 20, 2024 180.04 182.58 180.00 181.46 181.46 1,647,800
Nov 19, 2024 180.62 182.75 179.09 180.12 180.12 1,632,800
Nov 18, 2024 178.49 183.65 177.60 181.90 181.90 1,967,600
Nov 15, 2024 182.42 183.99 176.00 176.60 176.60 2,123,400
Nov 14, 2024 182.85 184.09 180.50 182.42 182.42 1,366,000
Nov 13, 2024 181.00 183.62 177.50 182.24 182.24 1,469,300
Nov 12, 2024 180.48 182.49 179.79 179.91 179.91 1,788,200
Nov 11, 2024 181.96 182.09 179.00 179.13 179.13 2,803,600
Nov 8, 2024 180.60 182.19 179.23 181.88 181.88 2,579,100
Nov 7, 2024 182.46 183.21 179.41 181.59 181.59 1,727,300
Nov 6, 2024 180.00 185.79 177.00 183.62 183.62 3,017,300
Nov 5, 2024 174.90 178.89 173.72 175.63 175.63 3,691,100
Nov 4, 2024 178.19 181.33 177.50 179.76 179.76 1,918,600
Nov 1, 2024 177.40 178.86 175.08 175.81 175.81 1,946,100
Oct 31, 2024 178.35 179.13 175.79 176.77 176.77 2,028,700
Oct 30, 2024 176.86 178.23 175.64 176.65 176.65 1,568,200
Oct 29, 2024 177.76 179.20 175.16 175.64 175.64 1,690,800
Oct 28, 2024 177.77 179.90 177.12 178.19 178.19 1,788,200
Oct 25, 2024 182.62 184.51 181.85 184.38 184.38 2,150,800
Oct 24, 2024 182.35 183.14 180.27 180.91 180.91 1,072,700
Oct 23, 2024 182.34 183.25 179.96 181.12 181.12 1,415,100
Oct 22, 2024 184.22 185.05 182.28 184.03 184.03 1,068,000
Oct 21, 2024 185.26 186.74 182.04 182.41 182.41 1,461,000
Oct 18, 2024 183.44 184.87 181.79 183.99 183.99 1,214,200
Oct 17, 2024 182.07 184.09 180.75 183.96 183.96 1,753,800
Oct 16, 2024 180.22 183.62 180.22 182.46 182.46 1,916,600
Oct 15, 2024 183.66 184.24 179.65 179.77 179.77 2,845,200
Oct 14, 2024 192.42 193.31 189.74 190.70 190.70 1,560,500
Oct 11, 2024 192.66 196.00 192.45 194.96 194.96 1,366,800
Oct 10, 2024 194.70 197.68 193.96 194.06 194.06 1,431,600
Oct 9, 2024 192.38 194.71 190.81 193.75 193.75 2,270,800
Oct 8, 2024 196.12 196.89 191.83 193.77 193.77 10,794,600
Oct 7, 2024 195.95 200.47 195.00 199.50 199.50 3,780,800
Oct 4, 2024 191.56 195.55 189.50 194.61 194.61 3,491,700
Oct 3, 2024 181.87 188.82 180.88 188.30 188.30 3,018,800
Oct 2, 2024 182.62 183.30 178.53 181.29 181.29 3,037,900
Oct 1, 2024 170.92 178.79 169.99 177.52 177.52 3,149,200
Sep 30, 2024 170.11 172.58 168.76 172.40 172.40 2,768,200
Sep 27, 2024 170.55 173.25 169.37 170.63 170.63 5,079,300
Sep 26, 2024 176.04 177.14 168.09 168.86 168.86 4,646,800
Sep 25, 2024 185.43 185.84 179.86 180.53 180.53 1,740,600
Sep 24, 2024 188.00 189.12 184.19 185.43 185.43 3,046,800
Sep 23, 2024 182.24 186.19 181.64 185.25 185.25 3,249,300
Sep 20, 2024 179.27 182.18 178.05 181.00 181.00 7,855,300
Sep 19, 2024 182.40 183.88 179.33 181.63 181.63 1,175,100
Sep 18, 2024 179.51 182.90 177.88 178.12 178.12 1,609,800
Sep 17, 2024 174.21 180.33 174.21 179.77 179.77 1,817,500
Sep 16, 2024 174.00 176.24 171.84 174.81 174.81 1,638,300
Sep 13, 2024 171.23 174.55 171.23 172.42 172.42 1,464,800
Sep 12, 2024 169.97 177.97 167.93 170.86 170.86 2,674,400
Sep 11, 2024 172.42 172.42 167.84 168.50 168.50 2,580,700
Sep 10, 2024 178.83 179.21 168.92 171.49 171.49 3,135,100
Sep 9, 2024 180.52 180.84 178.81 179.21 179.21 1,442,900
Sep 6, 2024 183.64 185.38 178.81 179.73 179.73 1,505,600
Sep 5, 2024 185.90 186.33 182.89 184.01 184.01 1,312,600
Sep 4, 2024 188.36 189.25 184.23 184.28 184.28 1,098,600
Sep 3, 2024 191.43 191.43 186.40 187.48 187.48 1,414,100
Aug 30, 2024 194.25 195.60 192.76 195.11 195.11 1,811,900
Aug 29, 2024 197.09 198.63 194.42 196.79 196.79 1,054,700
Aug 28, 2024 193.45 195.47 193.09 194.57 194.57 698,700
Aug 27, 2024 197.15 197.90 193.88 194.71 194.71 876,600
Aug 26, 2024 197.65 199.26 194.43 197.28 197.28 1,127,100
Aug 23, 2024 193.08 195.91 192.93 195.22 195.22 755,500
Aug 22, 2024 191.50 193.44 190.79 191.73 191.73 893,400
Aug 21, 2024 191.94 192.98 189.86 191.12 191.12 1,105,500
Aug 20, 2024 195.69 195.69 189.56 189.75 189.75 1,114,600
Aug 19, 2024 195.68 198.51 195.25 195.84 195.84 1,189,700
Aug 16, 2024 193.89 196.20 193.49 194.82 194.82 1,163,700
Aug 15, 2024 2.34 Dividend
Aug 15, 2024 194.79 197.82 194.48 196.58 196.58 1,220,000
Aug 14, 2024 196.15 196.93 195.16 196.45 194.11 1,066,700
Aug 13, 2024 198.77 199.24 195.57 196.14 193.80 1,783,000
Aug 12, 2024 200.69 202.87 199.57 201.29 198.89 1,114,700
Aug 9, 2024 197.09 201.71 195.56 199.77 197.39 1,289,100
Aug 8, 2024 191.00 199.16 191.00 197.49 195.14 1,319,600
Aug 7, 2024 193.61 196.66 191.11 191.38 189.10 1,454,900
Aug 6, 2024 192.38 194.84 187.00 189.70 187.44 1,953,100
Aug 5, 2024 184.13 186.88 179.61 185.18 182.97 2,421,900
Aug 2, 2024 195.00 195.57 185.98 189.06 186.81 1,999,200
Aug 1, 2024 201.34 203.76 195.86 198.22 195.86 1,525,000
Jul 31, 2024 203.02 203.98 198.98 202.31 199.90 1,245,800
Jul 30, 2024 198.50 200.44 197.30 198.08 195.72 1,525,100
Jul 29, 2024 201.60 202.28 196.49 198.27 195.91 853,000
Jul 26, 2024 199.52 201.32 197.73 200.76 198.37 775,700
Jul 25, 2024 198.40 202.19 197.52 199.80 197.42 1,067,800
Jul 24, 2024 199.83 201.93 198.31 198.83 196.46 1,178,900
Jul 23, 2024 204.34 204.50 198.29 198.36 196.00 1,390,300
Jul 22, 2024 205.37 205.74 202.08 204.68 202.24 930,500
Jul 19, 2024 208.99 209.57 205.34 205.47 203.02 1,348,100
Jul 18, 2024 211.07 212.28 206.64 210.03 207.53 893,900
Jul 17, 2024 210.58 214.50 209.35 210.94 208.43 1,485,200
Jul 16, 2024 209.85 210.61 208.18 209.06 206.57 1,077,600
Jul 15, 2024 205.00 212.10 204.36 210.93 208.42 1,410,700
Jul 12, 2024 207.37 208.65 203.43 204.17 201.74 1,128,200
Jul 11, 2024 202.51 208.30 201.58 207.17 204.70 1,249,100
Jul 10, 2024 202.07 202.65 200.75 202.39 199.98 970,900
Jul 9, 2024 200.95 204.62 199.62 202.60 200.19 993,300
Jul 8, 2024 202.37 203.55 201.04 203.35 200.93 774,800
Jul 5, 2024 206.45 207.48 202.31 203.53 201.11 761,300
Jul 3, 2024 206.08 208.77 204.33 206.93 204.47 741,100
Jul 2, 2024 205.49 208.62 203.80 204.90 202.46 1,763,200
Jul 1, 2024 201.82 204.39 199.78 203.71 201.28 1,230,300
Jun 28, 2024 200.54 202.87 199.07 200.19 197.81 2,105,900
Jun 27, 2024 198.25 199.39 196.65 199.19 196.82 1,036,500
Jun 26, 2024 198.16 198.16 195.01 196.96 194.61 1,258,000
Jun 25, 2024 197.89 198.63 196.33 197.88 195.52 1,445,400
Jun 24, 2024 192.12 199.15 191.85 198.03 195.67 1,809,700
Jun 21, 2024 193.57 193.70 190.33 190.88 188.61 3,342,900
Jun 20, 2024 189.51 193.60 189.51 192.73 190.43 1,960,000
Jun 18, 2024 188.79 189.86 188.21 188.87 186.62 1,124,300
Jun 17, 2024 186.56 188.13 185.10 187.56 185.33 1,235,300
Jun 14, 2024 189.90 190.00 185.69 185.97 183.75 978,300
Jun 13, 2024 192.50 192.87 188.27 190.35 188.08 1,268,800
Jun 12, 2024 195.26 196.00 192.35 193.65 191.34 1,056,800
Jun 11, 2024 192.61 193.73 191.24 193.67 191.36 716,300
Jun 10, 2024 190.76 195.00 190.62 193.97 191.66 961,200
Jun 7, 2024 191.04 191.60 189.78 190.30 188.03 1,027,800
Jun 6, 2024 188.88 191.55 188.80 191.04 188.76 1,181,400
Jun 5, 2024 189.22 190.01 188.49 189.19 186.94 825,700
Jun 4, 2024 188.73 189.29 185.10 189.22 186.97 1,744,900
Jun 3, 2024 198.45 198.83 186.48 190.71 188.44 2,775,100
May 31, 2024 197.53 199.46 196.96 199.26 196.89 2,933,800
May 30, 2024 194.54 197.89 194.54 197.34 194.99 1,290,000
May 29, 2024 197.57 197.79 193.27 195.02 192.70 1,527,700
May 28, 2024 195.24 198.17 195.20 197.76 195.40 1,304,000
May 24, 2024 193.76 194.88 193.17 193.46 191.16 688,400
May 23, 2024 194.03 195.17 191.76 191.96 189.67 1,394,600
May 22, 2024 196.25 196.34 191.48 192.34 190.05 1,179,200
May 21, 2024 196.46 199.10 196.34 196.56 194.22 834,100
May 20, 2024 197.82 199.08 197.00 197.83 195.47 929,000
May 17, 2024 195.36 198.28 194.83 197.67 195.32 1,011,900
May 16, 2024 196.88 197.57 194.48 194.59 192.27 1,145,200
May 15, 2024 197.09 197.80 193.53 196.74 194.40 1,614,800
May 14, 2024 1.97 Dividend
May 14, 2024 198.52 199.92 197.06 198.05 195.69 1,474,600
May 13, 2024 203.19 203.29 200.13 200.77 196.43 1,384,100
May 10, 2024 204.40 205.58 200.95 202.19 197.82 1,732,200
May 9, 2024 203.29 204.67 202.90 203.72 199.32 1,032,900
May 8, 2024 202.36 204.77 201.76 203.22 198.83 1,390,200
May 7, 2024 204.44 205.47 203.04 203.68 199.28 1,244,800
May 6, 2024 202.51 205.74 202.16 204.19 199.78 1,791,600
May 3, 2024 196.58 201.54 196.29 201.50 197.15 1,873,700
May 2, 2024 196.82 198.15 195.04 197.63 193.36 1,933,200
May 1, 2024 203.00 203.50 193.19 196.01 191.77 2,875,200
Apr 30, 2024 204.58 205.61 200.72 201.13 196.78 2,042,700
Apr 29, 2024 206.74 207.47 204.28 205.86 201.41 1,663,400
Apr 26, 2024 205.18 208.85 204.86 207.76 203.27 1,184,000
Apr 25, 2024 205.64 207.66 203.43 207.10 202.63 1,093,800
Apr 24, 2024 203.71 206.65 202.92 205.24 200.81 1,289,500
Apr 23, 2024 201.51 204.53 200.50 204.37 199.95 960,400
Apr 22, 2024 200.00 203.69 198.05 202.58 198.20 1,416,100
Apr 19, 2024 201.23 203.85 200.10 200.74 196.40 1,800,800
Apr 18, 2024 202.07 202.76 198.74 199.60 195.29 1,063,300
Apr 17, 2024 203.61 204.99 199.37 201.15 196.80 1,578,200
Apr 16, 2024 203.96 205.20 201.82 203.95 199.54 1,331,900
Apr 15, 2024 207.91 209.48 204.61 205.35 200.91 1,229,200
Apr 12, 2024 209.36 211.96 205.00 206.34 201.88 1,526,900
Apr 11, 2024 207.00 208.29 203.60 208.26 203.76 1,250,200
Apr 10, 2024 204.00 206.81 203.76 206.23 201.77 1,182,900
Apr 9, 2024 207.55 208.49 204.75 205.53 201.09 1,830,200
Apr 8, 2024 204.58 208.49 203.40 206.57 202.11 1,830,400
Apr 5, 2024 201.40 205.03 200.30 204.32 199.91 1,518,900
Apr 4, 2024 203.64 203.97 200.57 201.05 196.71 1,459,700
Apr 3, 2024 201.01 203.47 200.96 203.22 198.83 1,490,100
Apr 2, 2024 200.00 200.66 198.15 200.37 196.04 1,543,800
Apr 1, 2024 199.35 199.87 197.57 199.45 195.14 1,148,300
Mar 28, 2024 198.01 198.53 196.50 198.17 193.89 1,052,600
Mar 27, 2024 193.88 196.56 193.45 196.53 192.28 987,000
Mar 26, 2024 196.59 198.12 194.08 194.25 190.05 1,541,900
Mar 25, 2024 195.73 197.38 195.73 196.59 192.34 1,332,700
Mar 22, 2024 195.00 195.12 193.01 194.70 190.49 1,080,300
Mar 21, 2024 193.22 194.67 192.38 194.40 190.20 1,326,900
Mar 20, 2024 191.70 193.01 190.08 192.90 188.73 1,373,600
Mar 19, 2024 189.91 192.86 189.50 192.62 188.46 1,288,700
Mar 18, 2024 190.72 191.29 188.79 190.06 185.95 1,170,300
Mar 15, 2024 189.09 191.38 187.85 189.94 185.84 3,367,100
Mar 14, 2024 188.01 189.70 187.79 189.50 185.41 1,467,800
Mar 13, 2024 186.75 188.60 185.99 187.56 183.51 1,436,900
Mar 12, 2024 185.50 185.87 183.72 184.52 180.53 1,099,200
Mar 11, 2024 182.53 184.61 181.55 184.50 180.51 1,290,800
Mar 8, 2024 182.70 184.89 182.33 183.29 179.33 1,251,500
Mar 7, 2024 181.55 183.62 181.50 182.81 178.86 1,551,100
Mar 6, 2024 180.99 181.83 179.30 181.18 177.27 1,736,600
Mar 5, 2024 179.02 182.12 178.89 180.06 176.17 1,141,500
Mar 4, 2024 3.08 Dividend
Mar 4, 2024 183.10 183.10 178.21 178.89 175.02 1,320,000
Mar 1, 2024 183.34 185.78 183.15 185.17 178.16 1,773,800
Feb 29, 2024 180.65 182.99 180.00 182.52 175.61 2,029,400
Feb 28, 2024 177.13 179.82 176.73 179.76 172.95 1,458,000
Feb 27, 2024 177.43 178.26 176.14 177.95 171.21 1,499,100
Feb 26, 2024 175.79 177.94 174.65 177.11 170.40 1,374,200
Feb 23, 2024 175.36 177.79 174.39 176.36 169.68 2,092,400
Feb 22, 2024 179.64 180.36 176.39 176.73 170.04 2,346,100
Feb 21, 2024 182.23 183.96 178.28 179.75 172.94 3,443,600
Feb 20, 2024 179.57 180.14 177.26 178.06 171.31 2,792,200
Feb 16, 2024 179.43 181.54 178.07 179.42 172.62 2,539,900
Feb 15, 2024 170.58 179.53 170.27 178.52 171.76 3,728,700
Feb 14, 2024 167.71 170.28 166.11 169.86 163.43 3,724,500
Feb 13, 2024 167.31 169.66 163.57 165.60 159.33 3,354,200
Feb 12, 2024 160.00 168.12 158.62 165.98 159.69 7,276,300
Feb 9, 2024 153.71 154.22 151.25 151.74 145.99 1,015,100
Feb 8, 2024 151.50 154.39 151.31 153.48 147.67 1,674,700
Feb 7, 2024 151.98 152.80 150.71 151.45 145.71 1,754,700
Feb 6, 2024 150.40 152.79 150.00 151.99 146.23 1,927,200
Feb 5, 2024 149.82 150.56 147.93 149.62 143.95 1,613,000
Feb 2, 2024 152.57 152.90 150.19 150.22 144.53 1,282,000
Feb 1, 2024 154.50 155.16 151.33 152.72 146.93 1,578,800
Jan 31, 2024 156.81 156.81 153.50 153.74 147.92 1,636,100
Jan 30, 2024 153.82 157.38 153.40 156.93 150.99 2,002,400
Jan 29, 2024 155.90 155.90 153.71 154.86 148.99 2,775,200
Jan 26, 2024 156.50 157.09 154.25 156.24 150.32 1,443,200
Jan 25, 2024 154.64 156.41 152.47 156.32 150.40 2,399,500
Jan 24, 2024 152.39 153.61 151.25 153.20 147.40 1,470,200
Jan 23, 2024 150.99 153.09 150.71 151.47 145.73 1,307,300
Jan 22, 2024 151.28 153.26 150.16 151.94 146.18 2,268,600
Jan 19, 2024 149.73 151.11 149.02 151.06 145.34 1,344,100
Jan 18, 2024 149.72 150.33 148.31 149.74 144.07 1,460,800
Jan 17, 2024 149.39 151.32 148.87 149.78 144.11 1,448,100
Jan 16, 2024 153.03 153.36 150.70 151.16 145.43 1,423,100
Jan 12, 2024 153.99 154.59 152.05 153.84 148.01 1,471,900
Jan 11, 2024 151.99 152.57 150.37 151.39 145.66 1,234,700
Jan 10, 2024 152.19 152.30 149.87 151.36 145.63 1,470,200
Jan 9, 2024 156.03 156.19 152.23 152.76 146.97 1,356,800
Jan 8, 2024 152.80 155.76 150.71 155.76 149.86 2,130,700
Jan 5, 2024 156.80 157.65 154.64 155.95 150.04 1,654,700
Jan 4, 2024 161.07 161.62 155.52 155.82 149.92 1,815,200
Jan 3, 2024 157.69 160.89 156.36 160.17 154.10 1,391,300
Jan 2, 2024 156.57 158.62 156.32 157.01 151.06 1,400,300
Dec 29, 2023 156.00 156.36 154.73 155.08 149.21 2,267,700
Dec 28, 2023 157.48 157.69 155.27 155.33 149.45 1,167,000
Dec 27, 2023 159.00 159.74 157.38 158.09 152.10 911,800
Dec 26, 2023 157.62 159.99 157.62 159.00 152.98 1,038,900

Related Tickers

DVN Devon Energy Corporation
31.24
+0.84%
 
EOG EOG Resources, Inc.
120.83
+0.82%
 
COP ConocoPhillips
97.11
+0.76%
 
CTRA Coterra Energy Inc.
24.73
+2.78%
 
APA APA Corporation
21.87
+1.25%
 
EQT EQT Corporation
44.58
+1.64%
 
PR Permian Resources Corporation
13.95
+1.38%
 
CHRD Chord Energy Corporation
113.18
+1.50%
 
HES Hess Corporation
130.56
+0.69%
 
CNQ Canadian Natural Resources Limited
30.25
+0.77%