The closing price for Diamondback Energy (FANG) in June 2023 was $119.02, on June 30, 2023. It was up 3% for the month. The latest price is $156.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2023 | $118.70 | $120.06 | $117.62 | $119.02 | 1,282,391 |
June 29 2023 | $116.89 | $118.20 | $116.65 | $117.80 | 1,143,510 |
June 28 2023 | $115.83 | $116.55 | $113.89 | $116.53 | 1,435,530 |
June 27 2023 | $115.23 | $116.36 | $114.53 | $115.36 | 1,586,586 |
June 26 2023 | $114.13 | $116.01 | $114.05 | $115.27 | 1,296,303 |
June 23 2023 | $112.76 | $113.86 | $111.82 | $113.62 | 3,578,540 |
June 22 2023 | $114.52 | $114.69 | $112.82 | $114.03 | 1,326,288 |
June 21 2023 | $115.12 | $116.96 | $114.68 | $115.68 | 1,710,025 |
June 20 2023 | $115.65 | $115.89 | $113.50 | $115.05 | 2,093,112 |
June 16 2023 | $115.08 | $116.97 | $114.18 | $116.65 | 4,053,983 |
June 15 2023 | $115.56 | $117.41 | $114.41 | $114.77 | 2,961,530 |
June 14 2023 | $119.54 | $119.75 | $113.69 | $114.87 | 2,260,258 |
June 13 2023 | $119.12 | $121.22 | $117.61 | $117.85 | 1,650,515 |
June 12 2023 | $117.27 | $119.60 | $116.48 | $117.56 | 1,697,815 |
June 09 2023 | $120.37 | $121.53 | $119.21 | $119.86 | 1,099,680 |
June 08 2023 | $121.58 | $122.00 | $119.01 | $120.82 | 1,309,263 |
June 07 2023 | $119.45 | $122.65 | $119.40 | $121.58 | 1,910,982 |
June 06 2023 | $115.98 | $119.23 | $115.98 | $118.66 | 1,162,698 |
June 05 2023 | $121.78 | $122.10 | $118.04 | $118.08 | 1,651,226 |
June 02 2023 | $118.21 | $119.75 | $117.02 | $119.02 | 2,126,266 |
June 01 2023 | $115.53 | $118.20 | $114.34 | $116.07 | 1,380,901 |
Daily pricing data for Diamondback Energy dates back to 10/12/2012, and may be incomplete.
