Diamondback Energy Inc. Commmon Stockのデータ

Diamondback Energy Inc. Commmon Stockの基本情報

名前 Diamondback Energy Inc. Commmon Stock
ティッカー FANG
国 United States
上場年 2012.0
セクター Energy

Diamondback Energy Inc. Commmon Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 72.15 68.83 70.55 68.97 2523700.0 68.97
2021-02-12 69.7 66.63 66.98 69.12 1991300.0 69.12
2021-02-11 69.23 65.56 68.34 67.77 1815400.0 67.77
2021-02-10 69.9 66.69 67.54 68.88 2186400.0 68.88
2021-02-09 68.65 66.52 68.5 66.97 2409400.0 66.97
2021-02-08 69.6 65.65 65.97 68.93 2660700.0 68.93
2021-02-05 66.67 64.24 66.67 64.45 1912800.0 64.45
2021-02-04 65.89 63.05 64.72 65.35 2928500.0 65.35
2021-02-03 64.35 58.64 59.19 63.58 4214000.0 63.58
2021-02-02 60.48 58.29 59.9 58.42 1886200.0 58.42
2021-02-01 58.75 56.35 58.37 57.98 1934800.0 57.98
2021-01-29 60.91 56.36 59.79 56.69 3122700.0 56.69
2021-01-28 60.66 57.02 57.9 60.31 3635000.0 60.31
2021-01-27 60.16 56.13 57.76 56.59 4006700.0 56.59
2021-01-26 64.11 59.34 62.32 59.61 2928500.0 59.61
2021-01-25 64.9 59.45 62.35 61.33 3581000.0 61.33
2021-01-22 63.99 57.81 58.63 63.74 4518300.0 63.74
2021-01-21 61.09 57.5 60.1 60.78 4382700.0 60.78
2021-01-20 61.64 59.91 60.36 60.62 2348200.0 60.62
2021-01-19 61.11 59.8 60.5 60.02 1922800.0 60.02
2021-01-15 61.15 58.42 61.07 59.24 2840000.0 59.24
2021-01-14 64.07 61.54 62.49 61.93 3008600.0 61.93
2021-01-13 62.75 61.21 62.7 61.54 2484200.0 61.54
2021-01-12 63.13 58.81 59.32 62.87 4214500.0 62.87
2021-01-11 58.61 54.1 54.69 58.3 2167500.0 58.3
2021-01-08 58.4 55.63 57.21 56.76 2749400.0 56.76
2021-01-07 59.07 56.17 57.46 56.79 3259900.0 56.79
2021-01-06 57.79 53.92 54.87 56.32 4451400.0 56.32
2021-01-05 55.95 49.56 49.78 53.67 6028500.0 53.67
2021-01-04 50.09 47.56 49.0 48.94 2820800.0 48.94
2020-12-31 49.62 48.25 49.0 48.4 2210200.0 48.4
2020-12-30 49.63 46.74 46.87 49.27 2914400.0 49.27
2020-12-29 48.39 46.19 47.9 47.0 2121700.0 47.0
2020-12-28 48.76 47.2 48.65 47.63 2515600.0 47.63
2020-12-24 48.44 46.55 47.77 48.25 1609100.0 48.25
2020-12-23 48.39 44.62 44.88 47.8 4810500.0 47.8
2020-12-22 45.14 43.71 45.03 44.05 3080500.0 44.05
2020-12-21 45.24 42.0 42.26 45.02 6601700.0 45.02
2020-12-18 47.77 45.38 46.98 45.84 6740600.0 45.84
2020-12-17 48.27 46.57 48.19 47.39 2430500.0 47.39
2020-12-16 48.5 47.01 48.45 47.65 2818500.0 47.65
2020-12-15 48.63 46.22 47.85 48.16 2919900.0 48.16
2020-12-14 51.53 46.91 51.31 46.95 3596800.0 46.95
2020-12-11 50.29 48.75 50.07 50.11 2533300.0 50.11
2020-12-10 51.18 47.12 47.12 49.94 4896100.0 49.94
2020-12-09 48.32 46.14 46.77 47.33 4312000.0 47.33
2020-12-08 46.98 44.72 45.01 46.14 3125200.0 46.14
2020-12-07 47.15 45.14 46.39 45.64 3446900.0 45.64
2020-12-04 47.39 43.1 43.1 47.22 6387500.0 47.22
2020-12-03 42.58 40.6 41.08 41.91 3509900.0 41.91
2020-12-02 42.36 39.3 39.59 40.52 4252800.0 40.52
2020-12-01 41.93 39.54 41.52 39.85 4309200.0 39.85
2020-11-30 43.29 39.78 42.81 39.96 16587200.0 39.96
2020-11-27 44.75 42.5 44.61 43.52 3677400.0 43.52
2020-11-25 47.15 44.19 46.31 45.39 4276800.0 45.39
2020-11-24 47.25 45.0 46.53 47.14 5386400.0 47.14
2020-11-23 44.79 40.6 40.73 44.49 5003500.0 44.49
2020-11-20 40.0 38.6 39.39 39.84 3236500.0 39.84
2020-11-19 39.65 36.46 37.08 39.44 6155600.0 39.44
2020-11-18 39.85 37.12 37.75 37.74 5090200.0 37.74
2020-11-17 37.36 34.7 35.02 37.31 3521400.0 37.31
2020-11-16 36.31 35.09 35.45 35.93 4228600.0 35.93
2020-11-13 34.2 32.13 32.15 33.6 3066800.0 33.6
2020-11-12 33.24 31.14 31.8 31.66 2862200.0 31.66
2020-11-11 34.23 32.48 34.1 32.85 4373600.0 32.85
2020-11-10 33.8 31.5 33.44 33.73 5136900.0 33.73
2020-11-09 33.6 28.01 28.25 32.4 10946900.0 32.03
2020-11-06 26.35 24.57 26.08 24.74 4655900.0 24.45
2020-11-05 27.83 26.16 27.3 26.2 3870000.0 25.9
2020-11-04 28.83 26.9 28.04 27.12 3972000.0 26.81
2020-11-03 29.47 27.85 28.71 28.12 4269200.0 27.79
2020-11-02 28.21 25.43 26.45 27.71 4311300.0 27.39
2020-10-30 25.99 24.85 25.39 25.96 3394700.0 25.66
2020-10-29 25.63 23.63 24.0 25.54 4695000.0 25.24
2020-10-28 26.07 24.51 25.5 24.6 5808200.0 24.32
2020-10-27 27.44 26.45 27.35 26.57 4581200.0 26.26
2020-10-26 28.74 27.24 28.54 27.53 2738100.0 27.21
2020-10-23 29.66 28.63 29.3 29.03 2758800.0 28.69
2020-10-22 29.4 27.69 27.77 29.17 3398000.0 28.83
2020-10-21 28.44 27.51 28.21 27.71 3020000.0 27.39
2020-10-20 29.08 27.58 28.39 28.45 2940000.0 28.12
2020-10-19 29.69 28.01 29.68 28.04 4017700.0 27.72
2020-10-16 30.59 29.2 30.52 29.29 2778000.0 28.95
2020-10-15 30.63 29.21 29.91 30.63 2778900.0 30.28
2020-10-14 32.39 30.48 30.69 30.49 2693000.0 30.14
2020-10-13 31.45 30.38 30.83 30.41 1866100.0 30.06
2020-10-12 31.52 29.57 30.34 31.2 1891700.0 30.84
2020-10-09 31.86 30.42 31.5 30.69 2767900.0 30.33
2020-10-08 31.15 29.5 29.85 31.12 2542400.0 30.76
2020-10-07 29.87 28.92 29.65 29.47 3222600.0 29.13
2020-10-06 32.43 29.03 31.63 29.21 3605300.0 28.87
2020-10-05 31.28 30.23 31.0 30.87 2377900.0 30.51
2020-10-02 30.97 28.05 28.17 30.47 3746800.0 30.12
2020-10-01 30.01 28.59 30.01 29.09 4321700.0 28.75
2020-09-30 31.77 29.99 31.32 30.12 2932900.0 29.77
2020-09-29 31.31 30.26 31.07 31.2 2002600.0 30.84
2020-09-28 32.03 30.66 30.81 31.49 2581200.0 31.13
2020-09-25 30.14 28.84 29.6 29.9 3254500.0 29.55
2020-09-24 30.93 28.85 29.87 29.99 2031200.0 29.64
2020-09-23 32.02 29.86 31.61 29.9 2398000.0 29.55
2020-09-22 33.1 30.94 32.37 31.61 2702700.0 31.24
2020-09-21 32.79 31.03 32.55 32.08 2850900.0 31.71
2020-09-18 34.0 32.99 33.49 33.77 4801000.0 33.38
2020-09-17 33.82 31.81 32.06 33.79 3290200.0 33.4
2020-09-16 33.88 30.6 30.88 32.91 3570800.0 32.53
2020-09-15 31.72 30.36 31.19 30.5 2517700.0 30.15
2020-09-14 31.48 29.75 30.25 31.06 3083900.0 30.7
2020-09-11 30.49 29.12 30.15 29.62 3425800.0 29.28
2020-09-10 32.23 30.08 32.23 30.08 2852300.0 29.73
2020-09-09 32.61 31.55 32.61 32.19 4372900.0 31.82
2020-09-08 34.84 31.92 34.7 31.99 3869100.0 31.62
2020-09-04 36.44 34.98 36.23 35.53 2883800.0 35.12
2020-09-03 36.93 35.48 36.36 35.77 3410700.0 35.36
2020-09-02 38.24 36.25 38.13 36.32 4058600.0 35.9
2020-09-01 39.17 38.18 38.8 38.48 2170700.0 38.03
2020-08-31 40.2 38.95 40.16 38.96 1819300.0 38.51
2020-08-28 40.58 39.62 39.96 40.14 1239600.0 39.68
2020-08-27 40.12 39.16 39.74 39.77 1690400.0 39.31
2020-08-26 41.36 39.33 40.98 39.39 1318800.0 38.93
2020-08-25 41.26 40.06 40.53 41.06 1653300.0 40.58
2020-08-24 40.89 39.15 39.64 40.05 1722200.0 39.59
2020-08-21 40.38 39.06 40.01 39.21 2582500.0 38.76
2020-08-20 42.81 40.62 42.42 40.63 2567000.0 40.16
2020-08-19 44.78 43.2 44.45 43.3 1057500.0 42.8
2020-08-18 45.33 44.33 44.64 44.49 1604500.0 43.98
2020-08-17 45.8 44.35 45.31 45.08 1712400.0 44.56
2020-08-14 45.81 44.1 44.4 45.51 1775400.0 44.98
2020-08-13 45.0 43.88 44.45 44.58 1508000.0 44.06
2020-08-12 45.76 44.1 45.11 44.57 1702400.0 44.05
2020-08-11 46.95 44.2 45.69 44.45 2717200.0 43.56
2020-08-10 44.88 42.26 42.26 44.67 2869300.0 43.78
2020-08-07 42.2 39.9 40.29 42.01 1580700.0 41.17
2020-08-06 41.7 40.35 41.1 40.73 1706300.0 39.92
2020-08-05 43.26 41.03 42.15 41.63 1973900.0 40.8
2020-08-04 41.45 39.27 39.77 41.07 2728200.0 40.25
2020-08-03 40.64 38.83 39.87 40.01 2151000.0 39.21
2020-07-31 40.07 39.12 39.42 39.86 2380400.0 39.07
2020-07-30 39.95 38.49 39.37 39.51 1717900.0 38.72
2020-07-29 40.82 38.66 39.04 40.76 1644400.0 39.95
2020-07-28 40.28 38.76 39.64 38.88 1534200.0 38.11
2020-07-27 41.1 39.69 41.0 40.05 1231600.0 39.25
2020-07-24 41.87 40.32 41.38 40.73 1026000.0 39.92
2020-07-23 41.89 40.61 41.19 41.07 1257200.0 40.25
2020-07-22 41.89 40.37 41.36 41.7 1267800.0 40.87
2020-07-21 42.82 40.16 40.23 42.11 3451000.0 41.27
2020-07-20 40.11 38.56 39.05 38.58 1623700.0 37.81
2020-07-17 40.33 38.69 39.59 39.02 1904100.0 38.24
2020-07-16 40.53 38.17 39.08 39.51 1651600.0 38.72
2020-07-15 40.2 38.14 39.88 39.9 3706300.0 39.11
2020-07-14 39.42 36.8 37.15 39.28 2776800.0 38.5
2020-07-13 39.69 36.9 39.11 37.1 3915700.0 36.36
2020-07-10 39.0 36.91 37.37 38.93 2557200.0 38.15
2020-07-09 40.44 37.37 40.05 37.5 3235300.0 36.75
2020-07-08 41.07 39.84 40.27 40.23 2738300.0 39.43
2020-07-07 42.44 40.11 41.99 40.12 2133100.0 39.32
2020-07-06 43.13 41.3 42.67 42.88 2497900.0 42.03
2020-07-02 42.54 40.32 40.93 41.56 3305900.0 40.73
2020-07-01 42.85 39.52 42.36 39.6 4343000.0 38.81
2020-06-30 42.16 39.84 40.79 41.82 2632400.0 40.99
2020-06-29 41.89 39.92 40.4 41.43 2680100.0 40.61
2020-06-26 42.98 40.45 42.85 41.13 3699000.0 40.31
2020-06-25 43.65 40.83 41.77 43.62 3468600.0 42.75
2020-06-24 45.5 41.75 45.5 41.9 4372000.0 41.07
2020-06-23 47.65 45.96 47.15 46.31 2740100.0 45.39
2020-06-22 46.96 45.05 46.85 46.09 2671400.0 45.17
2020-06-19 48.2 45.69 47.68 46.73 5432500.0 45.8
2020-06-18 47.97 45.75 46.43 46.59 2401200.0 45.66
2020-06-17 49.85 46.5 49.81 46.55 2258800.0 45.62
2020-06-16 51.86 48.04 51.52 49.97 2151500.0 48.97
2020-06-15 49.07 43.16 43.88 48.12 2998500.0 47.16
2020-06-12 48.73 44.4 47.76 46.96 2636400.0 46.02
2020-06-11 47.78 44.23 44.9 44.36 3623300.0 43.48
2020-06-10 53.32 50.16 52.44 50.17 2612300.0 49.17
2020-06-09 57.27 53.3 57.25 53.92 4396800.0 52.85
2020-06-08 59.89 54.08 55.29 59.82 4506800.0 58.63
2020-06-05 53.41 50.59 51.58 52.21 4400900.0 51.17
2020-06-04 48.38 46.2 47.3 47.68 1697800.0 46.73
2020-06-03 47.82 45.63 46.58 47.58 2014500.0 46.63
2020-06-02 45.71 44.18 44.25 45.61 1941800.0 44.7
2020-06-01 44.06 41.38 42.3 43.73 2103300.0 42.86
2020-05-29 43.27 41.51 42.59 42.58 4330100.0 41.73
2020-05-28 44.72 42.5 44.6 43.02 1983000.0 42.16
2020-05-27 46.18 42.8 45.42 44.3 2796200.0 43.42
2020-05-26 45.44 43.78 44.49 44.9 2680900.0 44.01
2020-05-22 43.0 41.38 42.57 42.94 1773800.0 42.08
2020-05-21 44.24 42.06 43.63 42.89 1616800.0 42.04
2020-05-20 44.03 42.68 42.79 43.66 2104300.0 42.79
2020-05-19 44.2 41.82 43.77 41.84 2503800.0 41.01
2020-05-18 43.65 41.41 41.71 43.44 2909600.0 42.57
2020-05-15 39.78 38.01 38.38 38.78 2701900.0 38.01
2020-05-14 39.52 35.81 37.26 38.18 2732800.0 37.42
2020-05-13 40.14 37.21 40.14 37.79 3626200.0 37.04
2020-05-12 41.9 40.04 41.62 40.87 2651300.0 39.69
2020-05-11 42.5 40.92 41.89 41.02 2340700.0 39.83
2020-05-08 42.49 40.7 41.56 42.08 2806800.0 40.86
2020-05-07 41.66 39.76 40.24 40.37 2376700.0 39.2
2020-05-06 41.77 38.9 40.55 38.92 2879900.0 37.79
2020-05-05 45.88 39.83 45.54 40.33 5252200.0 39.16
2020-05-04 42.55 38.28 38.84 42.52 3596000.0 41.29
2020-05-01 42.73 38.96 42.11 40.28 3825500.0 39.12
2020-04-30 44.65 40.83 44.19 43.54 5484800.0 42.28
2020-04-29 44.25 39.63 40.04 44.19 5239400.0 42.91
2020-04-28 38.29 35.8 37.64 38.0 4282800.0 36.9
2020-04-27 36.75 33.12 34.82 36.22 3587000.0 35.17
2020-04-24 39.49 35.16 37.88 35.78 5358000.0 34.75
2020-04-23 37.83 34.85 35.45 37.1 5175800.0 36.03
2020-04-22 34.65 32.98 33.2 34.24 4616600.0 33.25
2020-04-21 31.54 29.15 29.47 31.4 4822500.0 30.49
2020-04-20 32.48 28.55 29.0 30.86 4717700.0 29.97
2020-04-17 31.58 28.27 28.38 31.52 5523300.0 30.61
2020-04-16 30.5 27.46 30.49 28.03 5225200.0 27.22
2020-04-15 30.48 28.6 29.48 30.23 5506700.0 29.36
2020-04-14 33.87 31.1 32.79 31.65 5110200.0 30.74
2020-04-13 37.19 32.72 36.95 33.08 5231200.0 32.12
2020-04-09 41.0 33.23 40.38 34.86 8914200.0 33.85
2020-04-08 37.66 33.67 34.25 37.48 5067400.0 36.4
2020-04-07 38.1 32.48 33.65 33.01 6543400.0 32.06
2020-04-06 32.49 29.63 32.2 32.1 5645200.0 31.17
2020-04-03 32.88 27.79 31.22 31.59 9649600.0 30.68
2020-04-02 33.18 26.44 26.59 29.05 10438900.0 28.21
2020-04-01 25.62 23.7 25.19 25.07 5043300.0 24.35
2020-03-31 27.28 24.33 24.63 26.2 5978800.0 25.44
2020-03-30 23.89 22.0 22.76 23.59 4627000.0 22.91
2020-03-27 24.83 23.3 24.78 23.87 3532600.0 23.18
2020-03-26 26.82 23.97 24.16 25.95 5156700.0 25.2
2020-03-25 25.97 22.17 24.6 24.17 5472600.0 23.47
2020-03-24 24.68 22.08 22.25 24.12 6282000.0 23.42
2020-03-23 21.49 17.49 18.69 20.37 6731200.0 19.78
2020-03-20 20.81 17.51 19.34 18.59 8186000.0 18.05
2020-03-19 19.36 15.27 15.88 18.69 7577400.0 18.15
2020-03-18 18.91 14.55 18.38 15.56 7658200.0 15.11
2020-03-17 24.0 19.92 23.68 20.23 6335400.0 19.65
2020-03-16 27.28 20.24 22.83 23.49 5636300.0 22.81
2020-03-13 28.18 25.35 27.87 27.19 6709900.0 26.4
2020-03-12 26.49 22.56 23.66 25.62 7646900.0 24.88
2020-03-11 28.31 25.01 28.31 26.2 7510100.0 25.44
2020-03-10 31.88 25.99 30.0 29.68 11259800.0 28.82
2020-03-09 29.5 23.37 29.06 26.88 19434300.0 26.1
2020-03-06 55.93 47.5 55.55 48.56 6880600.0 47.16
2020-03-05 60.26 57.17 60.15 58.21 2460900.0 56.53
2020-03-04 62.61 59.75 62.48 61.07 2453500.0 59.3
2020-03-03 64.24 61.06 62.1 61.76 3101200.0 59.97
2020-03-02 62.78 59.61 62.75 62.14 3284100.0 60.34
2020-02-28 62.13 57.0 57.13 62.0 4762200.0 59.84
2020-02-27 62.53 57.63 60.43 59.48 4306000.0 57.41
2020-02-26 67.71 63.09 67.21 63.14 3366500.0 60.94
2020-02-25 71.65 66.39 71.36 67.16 3401300.0 64.82
2020-02-24 73.31 70.36 73.2 71.08 2522700.0 68.61
2020-02-21 77.31 75.53 77.31 76.4 2015200.0 73.74
2020-02-20 81.59 78.25 80.4 78.48 2429400.0 75.75
2020-02-19 79.97 77.2 77.37 79.29 4359300.0 76.53
2020-02-18 75.57 73.88 74.51 74.56 2282400.0 71.97