Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	75.880	76.700	74.750	76.130	60.942	1,147,400
2021-04-22	75.580	76.150	73.660	75.280	60.261	1,292,700
2021-04-21	73.210	75.840	72.340	75.260	60.245	1,693,000
2021-04-20	77.250	77.260	73.120	74.270	59.453	2,708,500
2021-04-19	78.000	79.910	77.040	77.670	62.175	1,754,400
2021-04-16	79.550	79.890	77.430	77.540	62.071	1,588,200
2021-04-15	79.160	79.960	77.930	79.080	63.303	1,816,900
2021-04-14	76.870	81.420	76.870	80.340	64.312	2,961,400
2021-04-13	74.700	76.860	74.010	75.760	60.646	1,941,400
2021-04-12	75.540	76.590	73.230	73.880	59.141	1,633,600
2021-04-09	75.700	76.540	74.040	74.800	59.877	1,823,800
2021-04-08	75.610	75.630	73.580	75.200	60.197	3,255,900
2021-04-07	75.030	76.920	74.870	76.310	61.086	2,096,400
2021-04-06	76.500	78.940	75.250	75.460	60.406	2,533,100
2021-04-05	80.900	81.000	75.160	75.400	60.357	3,868,400
2021-04-01	74.180	81.230	74.070	81.220	65.016	4,710,600
2021-03-31	74.390	75.190	73.130	73.490	58.829	2,509,100
2021-03-30	73.490	75.720	72.620	74.480	59.621	1,567,600
2021-03-29	74.700	75.840	72.690	74.240	59.429	1,857,300
2021-03-26	76.660	77.360	73.470	75.790	60.670	2,158,200
2021-03-25	72.100	74.360	69.530	73.800	59.077	3,060,000
2021-03-24	74.280	77.400	74.220	74.390	59.549	2,555,300
2021-03-23	72.190	75.280	71.350	72.130	57.740	3,744,100
2021-03-22	76.050	76.690	74.170	75.310	60.285	2,663,300
2021-03-19	75.510	79.030	74.260	75.810	60.686	9,425,400
2021-03-18	80.360	81.600	74.560	75.170	60.173	3,535,700
2021-03-17	81.130	82.960	79.010	81.410	65.168	2,594,400
2021-03-16	82.000	83.000	79.450	82.090	65.713	5,632,100
2021-03-15	82.520	84.410	81.640	84.290	67.474	2,132,400
2021-03-12	83.490	84.880	81.680	82.010	65.649	2,146,300
2021-03-11	82.300	85.970	81.420	84.040	67.274	2,355,000
2021-03-10	81.080	82.750	78.790	80.940	64.792	2,816,800
2021-03-09	83.000	83.610	79.930	81.030	64.864	3,557,600
2021-03-08	86.900	87.750	81.820	84.170	67.378	3,194,400
2021-03-05	84.000	88.750	82.580	85.270	68.258	6,585,400
2021-03-04	75.530	82.860	75.510	81.260	65.048	5,757,800
2021-03-03	72.070	78.030	72.070	74.440	59.589	3,671,300
2021-03-02	73.090	74.140	69.890	71.010	56.523	2,592,800
2021-03-01	70.960	74.470	70.420	73.660	58.632	3,159,600
2021-02-26	68.740	70.180	65.270	69.280	55.146	2,530,500
2021-02-25	74.600	74.870	69.050	69.060	54.971	2,740,600
2021-02-24	71.850	74.600	70.650	73.800	58.744	2,798,400
2021-02-23	67.050	71.450	63.050	71.010	56.523	5,421,100
2021-02-22	67.370	70.780	66.280	68.400	54.446	3,405,900
2021-02-19	65.450	66.950	65.170	65.570	52.193	2,293,800
2021-02-18	68.230	68.660	64.690	65.140	51.851	2,338,300
2021-02-17	69.170	70.190	67.400	68.840	54.796	1,951,300
2021-02-16	70.550	72.150	68.830	68.970	54.899	2,524,100
2021-02-12	66.980	69.700	66.630	69.120	55.019	1,991,300
2021-02-11	68.340	69.230	65.560	67.770	53.944	1,815,400
2021-02-10	67.540	69.900	66.690	68.880	54.828	2,186,400
2021-02-09	68.500	68.650	66.520	66.970	53.307	2,409,400
2021-02-08	65.970	69.600	65.650	68.930	54.867	2,660,700
2021-02-05	66.670	66.670	64.240	64.450	51.301	1,912,800
2021-02-04	64.720	65.890	63.050	65.350	52.018	2,928,500
2021-02-03	59.190	64.350	58.640	63.580	50.609	4,214,000
2021-02-02	59.900	60.480	58.290	58.420	46.502	1,886,200
2021-02-01	58.370	58.750	56.350	57.980	46.151	1,934,800
2021-01-29	59.790	60.910	56.360	56.690	45.125	3,138,200
2021-01-28	57.900	60.660	57.020	60.310	48.006	3,635,000

← NewerPage 24 of 59 · 3,525 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.