Quantcast
FANG

Diamondback Energy, Inc. Commmon Stock Historical Stock Prices

$111.04
*  
0.77
0.69%
Get FANG Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading FANG now
Exchange:NASDAQ
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 112.36 112.97 110.23 111.04 2,721,697
04/24/2019 112.36 112.97 110.23 111.04 2,717,671
04/23/2019 111.2 112.8 110.14 111.81 2,127,732
04/22/2019 108.82 111.47 108.28 111.2 2,335,418
04/18/2019 109.21 109.5 107.22 107.28 1,480,580
04/17/2019 107.87 109.47 107.13 108.24 1,890,514
04/16/2019 106.55 107.41 105.45 106.87 2,224,270
04/15/2019 106.7 108.13 105.3356 105.96 1,716,383
04/12/2019 105 108.09 104.5224 106.28 3,804,276
04/11/2019 103.31 103.37 99.84 99.92 3,184,131
04/10/2019 102.91 104.5 102.6 103.87 1,208,229
04/09/2019 103.79 104.08 102.22 102.84 1,229,441
04/08/2019 102.8 105.155 102.8 104.35 1,577,030
04/05/2019 100.57 102.85 100.06 102.45 1,950,993
04/04/2019 100 100.53 98.8 99.84 1,751,888
04/03/2019 102.99 103.45 99.52 99.96 1,491,456
04/02/2019 103.9 104.56 102.41 102.49 1,209,081
04/01/2019 102.9 104.2 102.345 103.69 1,398,006
03/29/2019 103.78 104.77 101.25 101.53 1,508,808
03/28/2019 101.52 102.8 101 102.54 2,089,383
03/27/2019 102.58 103.53 101.19 102.35 867,779
03/26/2019 102.06 104.32 101.94 102.61 1,352,099
03/25/2019 101.08 101.305 99.22 100.98 1,053,243
03/22/2019 105.06 105.06 101.08 101.37 1,388,623
03/21/2019 105.04 106.36 104.36 105.91 1,657,462
03/20/2019 102.76 106.33 102.7 105.18 1,531,309
03/19/2019 104.93 105.2 102.62 103.18 1,303,211
03/18/2019 102.82 104.63 101.98 104.54 1,369,982
03/15/2019 103.27 104.0325 101.95 102.39 1,755,049
03/14/2019 103.24 106.12 103.24 104.21 2,544,362
03/13/2019 102.48 103.52 101.3362 103.42 2,110,200
03/12/2019 98.01 101.02 98.01 100.5 1,920,694
03/11/2019 96.57 97.77 96 97.58 1,369,214
03/08/2019 95.87 96.06 92.87 95.5 1,873,621
03/07/2019 100.27 100.66 97.7 97.76 1,710,142
03/06/2019 102.44 102.49 99.44 100.05 1,641,573
03/05/2019 105.12 105.12 102.25 102.62 1,380,765
03/04/2019 105.57 105.77 102.73 104.67 1,457,869
03/01/2019 103.21 105.94 103.21 104.79 1,907,523
02/28/2019 105.35 105.51 102.59 102.93 2,399,354
02/27/2019 106.1 108.24 105.33 105.49 1,576,475
02/26/2019 105.15 106.83 104.76 105.51 1,850,499
02/25/2019 103.39 105.38 102.85 105.29 1,705,428
02/22/2019 103.19 104.64 102.64 104.03 1,873,733
02/21/2019 105.06 106.44 101.07 102.14 2,724,819
02/20/2019 104 107.93 103.49 106.45 3,395,376
02/19/2019 104.51 105.8954 103.201 104.8 2,460,561
02/15/2019 105 106.94 104.09 105.5 2,131,870
02/14/2019 100.6 104.68 100.5 103.83 1,827,635
02/13/2019 99.34 102 99.01 101.02 1,567,369
02/12/2019 99.34 100.775 98.24 98.68 1,580,227
02/11/2019 96.14 98.12 94.86 97.86 1,374,165
02/08/2019 97.82 98.46 95.08 96.6 1,908,880
02/07/2019 100.89 101.25 97.67 97.96 1,860,954
02/06/2019 101.1 102.5503 99.84 101.65 1,346,953
02/05/2019 103.93 104.16 101.66 101.88 2,218,204
02/04/2019 102.27 104.75 100.35 104.55 2,020,582
02/01/2019 103.4 104.42 102.32 102.89 1,274,810
01/31/2019 102.6 104.61 101.83 103.12 2,240,266
01/30/2019 102.24 102.54 100.08 102.26 1,287,597
01/29/2019 101.19 101.82 99.68 100.16 1,505,146
01/28/2019 100.79 101.278 99.24 100.3 1,616,354
01/25/2019 102.11 103.22 101.43 102.21 2,364,324
01/24/2019 101.4 102.98 100.99 101.56 2,267,464
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio