The closing price for Diamondback Energy (FANG) in June 2023 was $118.32, on June 30, 2023. It was up 3% for the month. The latest price is $182.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2023 | $117.99 | $119.34 | $116.92 | $118.32 | 1,282,400 |
June 29 2023 | $116.19 | $117.50 | $115.96 | $117.10 | 1,143,300 |
June 28 2023 | $115.14 | $115.86 | $113.21 | $115.84 | 1,435,400 |
June 27 2023 | $114.54 | $115.67 | $113.85 | $114.68 | 1,586,600 |
June 26 2023 | $113.45 | $115.32 | $113.38 | $114.59 | 1,296,100 |
June 23 2023 | $112.09 | $113.18 | $111.16 | $112.95 | 3,578,500 |
June 22 2023 | $113.84 | $114.01 | $112.15 | $113.35 | 1,324,300 |
June 21 2023 | $114.44 | $116.26 | $114.00 | $114.99 | 1,710,000 |
June 20 2023 | $114.97 | $115.20 | $112.82 | $114.36 | 2,092,900 |
June 16 2023 | $114.40 | $116.27 | $113.50 | $115.96 | 4,054,000 |
June 15 2023 | $114.88 | $116.71 | $113.73 | $114.08 | 2,961,500 |
June 14 2023 | $118.83 | $119.04 | $113.02 | $114.19 | 2,260,300 |
June 13 2023 | $118.42 | $120.51 | $116.91 | $117.15 | 1,650,500 |
June 12 2023 | $116.57 | $118.89 | $115.79 | $116.86 | 1,697,400 |
June 09 2023 | $119.66 | $120.80 | $118.50 | $119.15 | 1,098,700 |
June 08 2023 | $120.86 | $121.27 | $118.30 | $120.10 | 1,307,600 |
June 07 2023 | $118.74 | $121.92 | $118.69 | $120.86 | 1,910,900 |
June 06 2023 | $115.29 | $118.52 | $115.29 | $117.96 | 1,162,700 |
June 05 2023 | $121.06 | $121.37 | $117.34 | $117.38 | 1,651,000 |
June 02 2023 | $117.51 | $119.04 | $116.33 | $118.31 | 2,126,300 |
June 01 2023 | $114.84 | $117.50 | $113.66 | $115.38 | 1,380,900 |
Daily pricing data for Diamondback Energy dates back to 10/12/2012, and may be incomplete.
