The closing price for Diamondback Energy (FANG) in 2021 was $89.76, on December 31, 2021. It was up 124.7% for the year. The latest price is $144.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $88.31 | $90.15 | $87.78 | $89.76 | 1,293,941 |
December 30 2021 | $90.48 | $91.47 | $89.20 | $89.31 | 1,231,271 |
December 29 2021 | $91.50 | $92.57 | $90.32 | $90.48 | 1,256,483 |
December 28 2021 | $92.90 | $93.49 | $90.78 | $91.68 | 1,409,101 |
December 27 2021 | $88.16 | $92.57 | $86.65 | $92.50 | 2,062,955 |
December 23 2021 | $88.22 | $89.39 | $87.58 | $88.17 | 1,640,062 |
December 22 2021 | $86.41 | $89.07 | $85.71 | $87.96 | 1,766,912 |
December 21 2021 | $84.40 | $87.65 | $83.96 | $87.31 | 2,142,763 |
December 20 2021 | $81.24 | $83.22 | $79.08 | $82.50 | 2,760,914 |
December 17 2021 | $86.28 | $87.22 | $83.77 | $85.25 | 5,014,447 |
December 16 2021 | $87.87 | $90.11 | $87.21 | $87.64 | 2,641,218 |
December 15 2021 | $87.02 | $87.02 | $82.42 | $86.35 | 3,691,028 |
December 14 2021 | $87.09 | $89.52 | $86.18 | $86.62 | 2,764,204 |
December 13 2021 | $91.46 | $92.31 | $87.85 | $88.73 | 2,011,907 |
December 10 2021 | $92.88 | $93.42 | $89.68 | $92.53 | 1,940,778 |
December 09 2021 | $93.54 | $94.41 | $91.40 | $91.83 | 1,931,458 |
December 08 2021 | $96.63 | $97.07 | $94.12 | $94.57 | 2,304,710 |
December 07 2021 | $91.69 | $97.27 | $91.51 | $96.20 | 2,953,951 |
December 06 2021 | $90.00 | $91.33 | $87.85 | $90.08 | 1,927,100 |
December 03 2021 | $90.03 | $90.88 | $86.27 | $88.22 | 2,497,118 |
December 02 2021 | $84.50 | $89.62 | $82.83 | $88.58 | 2,894,291 |
December 01 2021 | $91.16 | $91.46 | $85.65 | $85.72 | 4,083,783 |
November 30 2021 | $88.33 | $92.62 | $88.15 | $88.83 | 15,960,090 |
November 29 2021 | $92.97 | $96.34 | $90.19 | $91.49 | 4,238,691 |
November 26 2021 | $87.64 | $90.17 | $85.27 | $89.45 | 3,128,352 |
Daily pricing data for Diamondback Energy dates back to 10/12/2012, and may be incomplete.
