Diamondback Energy, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	110.60	113.01	108.24	110.00	89.011	2,461,000
2021-10-11	112.03	114.10	110.12	110.73	89.602	3,252,500
2021-10-08	106.54	110.50	106.24	109.90	88.930	3,156,400
2021-10-07	104.22	105.73	102.60	105.12	85.062	2,158,700
2021-10-06	100.62	104.59	100.17	104.11	84.245	3,002,700
2021-10-05	105.00	107.55	102.19	104.16	84.285	4,147,300
2021-10-04	100.44	104.93	99.050	103.38	83.654	4,564,700
2021-10-01	95.270	98.960	94.810	98.860	79.997	2,777,100
2021-09-30	95.570	97.690	94.490	94.670	76.606	2,991,200
2021-09-29	94.310	96.950	94.060	96.050	77.723	2,400,300
2021-09-28	97.000	97.430	93.390	94.980	76.857	3,429,100
2021-09-27	91.540	95.720	91.530	95.480	77.262	3,893,100
2021-09-24	87.230	90.870	86.750	88.720	71.791	2,385,400
2021-09-23	84.700	88.760	84.470	87.860	71.096	2,534,300
2021-09-22	81.850	85.250	81.810	84.380	68.280	2,866,600
2021-09-21	80.330	81.030	78.140	80.040	64.768	2,147,000
2021-09-20	78.780	80.840	77.210	79.110	64.015	3,205,500
2021-09-17	82.980	84.350	82.000	82.620	66.855	6,737,600
2021-09-16	80.950	81.040	78.930	80.070	64.792	1,994,800
2021-09-15	77.640	81.970	77.390	81.580	66.014	3,566,300
2021-09-14	78.840	78.890	75.050	75.680	61.240	1,936,600
2021-09-13	76.160	78.950	76.160	77.800	62.955	2,117,300
2021-09-10	77.380	77.390	74.920	75.040	60.722	1,385,400
2021-09-09	74.070	77.430	73.310	75.660	61.223	1,823,800
2021-09-08	75.840	76.920	73.950	74.700	60.447	1,900,500
2021-09-07	75.250	76.720	73.970	74.930	60.633	2,166,800
2021-09-03	76.420	76.900	74.670	75.560	61.142	1,671,700
2021-09-02	75.260	78.200	74.960	76.570	61.960	2,422,800
2021-09-01	77.160	77.300	73.260	74.160	60.010	4,149,500
2021-08-31	75.890	78.050	74.860	77.140	62.421	1,550,600
2021-08-30	77.980	78.100	75.780	76.280	61.725	1,551,200
2021-08-27	74.200	77.070	74.200	76.650	62.024	2,360,000
2021-08-26	74.520	74.520	72.480	73.080	59.136	1,886,200
2021-08-25	74.370	75.360	73.310	75.010	60.697	1,731,000
2021-08-24	73.670	74.720	72.790	74.200	60.042	2,315,800
2021-08-23	71.490	73.270	70.920	72.200	58.424	3,154,700
2021-08-20	67.010	68.550	66.120	68.180	55.171	2,305,800
2021-08-19	68.170	69.200	65.930	67.880	54.928	4,156,600
2021-08-18	72.100	73.200	69.700	69.810	56.490	1,633,800
2021-08-17	72.000	74.250	71.400	71.880	58.165	1,906,700
2021-08-16	74.270	74.520	72.150	72.540	58.699	2,563,800
2021-08-13	79.520	79.520	75.530	75.640	61.207	1,786,600
2021-08-12	78.690	79.860	77.320	79.370	64.225	972,300
2021-08-11	77.230	79.020	75.210	79.010	63.934	1,696,600
2021-08-10	78.430	79.750	77.990	78.120	62.850	2,719,400
2021-08-09	78.270	79.130	76.590	77.230	62.134	2,151,200
2021-08-06	81.160	82.290	79.330	80.050	64.403	1,661,600
2021-08-05	77.430	80.660	76.280	79.830	64.226	2,331,200
2021-08-04	78.610	80.250	76.020	76.420	61.482	2,713,700
2021-08-03	75.520	81.260	75.500	80.530	64.789	4,093,400
2021-08-02	77.640	79.730	75.920	76.750	61.748	2,854,500
2021-07-30	79.280	79.410	76.250	77.130	62.053	2,085,100
2021-07-29	80.630	80.800	78.650	79.540	63.992	1,479,200
2021-07-28	78.820	80.670	78.010	79.580	64.024	2,753,200
2021-07-27	79.000	79.690	77.680	78.550	63.196	1,815,900
2021-07-26	78.250	81.430	78.110	80.250	64.564	2,016,500
2021-07-23	79.900	79.900	77.030	78.240	62.946	1,939,000
2021-07-22	79.150	79.390	76.890	78.670	63.292	1,593,800
2021-07-21	75.750	80.360	75.750	79.340	63.831	2,988,100
2021-07-20	72.660	76.250	71.880	74.920	60.275	2,800,200

← NewerPage 22 of 59 · 3,524 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	1.1000 USD
2026-05-14	1.1000 USD
2026-03-05	1.0500 USD
2025-11-13	1.0000 USD
2025-08-14	1.0000 USD
2025-05-15	1.0000 USD
2025-03-06	1.0000 USD
2024-11-14	0.9000 USD
2024-08-15	2.3400 USD
2024-05-14	1.9700 USD
2024-03-04	3.0800 USD
2023-11-15	3.3700 USD
2023-08-09	0.8400 USD
2023-05-10	0.8300 USD
2023-03-02	2.9500 USD
2022-11-16	2.2600 USD
2022-08-15	3.0500 USD
2022-05-11	3.0500 USD
2022-03-03	0.6000 USD
2021-11-09	0.5000 USD
2021-08-11	0.4500 USD
2021-05-12	0.4000 USD
2021-03-03	0.4000 USD
2020-11-10	0.3750 USD
2020-08-12	0.3750 USD
2020-05-13	0.3750 USD
2020-03-02	0.3750 USD
2019-11-14	0.1880 USD
2019-08-15	0.1880 USD
2019-05-24	0.1880 USD
2019-02-20	0.1250 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.