Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	74.230	76.280	71.350	73.190	58.884	4,708,000
2021-07-16	82.570	82.910	78.010	78.360	63.043	1,964,600
2021-07-15	83.150	84.620	80.770	81.740	65.762	2,985,800
2021-07-14	90.800	91.380	84.060	84.580	68.047	2,219,300
2021-07-13	89.840	91.130	88.200	90.040	72.440	1,211,900
2021-07-12	88.070	90.410	86.910	89.830	72.271	1,403,000
2021-07-09	89.410	90.750	88.000	89.420	71.941	1,834,200
2021-07-08	85.710	89.130	85.350	88.190	70.951	3,050,300
2021-07-07	91.250	92.650	86.800	87.990	70.791	3,724,000
2021-07-06	98.260	98.610	90.970	91.170	73.349	3,326,500
2021-07-02	97.760	99.060	96.750	98.060	78.892	1,773,000
2021-07-01	97.000	102.53	95.090	99.600	80.131	5,577,400
2021-06-30	93.530	95.420	92.610	93.890	75.537	2,110,500
2021-06-29	93.320	95.230	91.980	92.620	74.516	1,710,900
2021-06-28	95.530	95.940	91.880	92.470	74.395	2,340,300
2021-06-25	94.770	96.640	93.560	96.310	77.484	4,894,100
2021-06-24	91.270	94.460	91.110	94.250	75.827	1,762,500
2021-06-23	92.360	95.780	91.810	91.910	73.944	2,321,800
2021-06-22	90.470	91.660	88.640	91.330	73.478	2,022,300
2021-06-21	86.630	92.310	86.510	91.500	73.614	2,736,700
2021-06-18	84.410	87.240	84.200	86.180	69.334	4,276,700
2021-06-17	89.950	91.250	84.140	86.890	69.906	2,811,400
2021-06-16	90.070	91.750	88.870	90.370	72.705	1,672,300
2021-06-15	87.230	91.140	87.040	90.850	73.092	2,721,500
2021-06-14	88.460	89.610	85.380	86.440	69.544	1,526,300
2021-06-11	87.150	88.450	86.710	87.270	70.211	1,406,800
2021-06-10	90.310	90.750	85.960	86.990	69.986	1,771,300
2021-06-09	90.120	92.110	87.850	88.280	71.024	2,792,100
2021-06-08	87.180	90.180	85.100	89.640	72.118	2,686,300
2021-06-07	86.310	87.850	85.750	87.190	70.147	1,269,800
2021-06-04	87.310	87.880	84.030	85.820	69.045	2,294,200
2021-06-03	85.980	87.540	84.600	86.520	69.608	2,083,100
2021-06-02	87.240	89.070	85.050	86.440	69.544	2,704,700
2021-06-01	82.880	86.840	82.400	86.610	69.680	4,189,300
2021-05-28	79.870	80.240	78.540	80.070	64.419	1,361,500
2021-05-27	78.960	80.250	78.110	79.340	63.831	1,741,600
2021-05-26	75.480	78.550	75.150	78.290	62.987	2,386,200
2021-05-25	77.440	77.880	75.330	75.480	60.726	1,535,600
2021-05-24	76.820	77.700	75.330	77.300	62.190	2,324,900
2021-05-21	77.900	79.260	75.900	76.310	61.394	2,688,600
2021-05-20	77.750	77.760	74.600	76.530	61.571	2,686,900
2021-05-19	77.240	79.030	75.460	77.920	62.689	2,713,000
2021-05-18	80.660	81.190	78.690	80.000	64.362	2,063,900
2021-05-17	78.400	80.520	77.760	80.360	64.652	2,344,800
2021-05-14	77.690	79.300	76.700	78.700	63.316	2,573,900
2021-05-13	78.000	80.640	75.100	76.200	61.305	3,031,000
2021-05-12	80.570	85.860	78.750	79.480	63.944	3,715,300
2021-05-11	79.640	81.810	77.280	79.800	63.880	2,528,200
2021-05-10	85.460	87.180	82.240	82.760	66.249	2,036,400
2021-05-07	80.600	84.480	80.150	84.210	67.410	2,096,300
2021-05-06	83.420	83.530	79.840	82.250	65.841	2,412,900
2021-05-05	80.070	86.100	78.750	83.120	66.537	4,667,800
2021-05-04	83.840	84.490	78.310	79.200	63.399	4,645,800
2021-05-03	83.480	84.550	82.010	83.920	67.178	1,988,800
2021-04-30	83.280	85.090	81.360	81.730	65.425	1,718,100
2021-04-29	85.000	87.600	83.570	84.340	67.514	2,104,800
2021-04-28	79.950	84.580	79.820	83.680	66.986	2,791,100
2021-04-27	77.580	79.600	77.300	79.320	63.495	1,302,400
2021-04-26	75.550	78.260	75.550	77.460	62.007	1,192,000
2021-04-23	75.880	76.700	74.750	76.130	60.942	1,147,400

← NewerPage 23 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.