Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	57.760	60.160	56.130	56.590	45.045	4,006,700
2021-01-26	62.320	64.110	59.340	59.610	47.449	2,928,500
2021-01-25	62.350	64.900	59.450	61.330	48.818	3,581,000
2021-01-22	58.630	63.990	57.810	63.740	50.736	4,518,300
2021-01-21	60.100	61.090	57.500	60.780	48.380	4,382,700
2021-01-20	60.360	61.640	59.910	60.620	48.253	2,348,200
2021-01-19	60.500	61.110	59.800	60.020	47.775	1,922,800
2021-01-15	61.070	61.150	58.420	59.240	47.154	2,840,000
2021-01-14	62.490	64.070	61.540	61.930	49.296	3,008,600
2021-01-13	62.700	62.750	61.210	61.540	48.985	2,484,200
2021-01-12	59.320	63.130	58.810	62.870	50.044	4,213,900
2021-01-11	54.690	58.610	54.100	58.300	46.406	2,167,500
2021-01-08	57.210	58.400	55.630	56.760	45.180	2,749,400
2021-01-07	57.460	59.070	56.170	56.790	45.204	3,259,900
2021-01-06	54.870	57.790	53.920	56.320	44.830	4,451,400
2021-01-05	49.780	55.950	49.560	53.670	42.721	6,028,500
2021-01-04	49.000	50.090	47.560	48.940	38.956	2,820,800
2020-12-31	49.000	49.620	48.250	48.400	38.526	2,210,900
2020-12-30	46.870	49.630	46.740	49.270	39.218	2,914,400
2020-12-29	47.900	48.390	46.190	47.000	37.411	2,121,700
2020-12-28	48.650	48.760	47.200	47.630	37.913	2,515,600
2020-12-24	47.770	48.440	46.550	48.250	38.406	1,609,100
2020-12-23	44.880	48.390	44.620	47.800	38.048	4,810,500
2020-12-22	45.030	45.140	43.710	44.050	35.063	3,080,500
2020-12-21	42.260	45.240	42.000	45.020	35.835	6,601,700
2020-12-18	46.980	47.770	45.380	45.840	36.488	6,740,600
2020-12-17	48.190	48.270	46.570	47.390	37.722	2,430,500
2020-12-16	48.450	48.500	47.010	47.650	37.929	2,818,500
2020-12-15	47.850	48.630	46.220	48.160	38.335	2,919,900
2020-12-14	51.310	51.530	46.910	46.950	37.372	3,596,800
2020-12-11	50.070	50.290	48.750	50.110	39.887	2,533,300
2020-12-10	47.120	51.180	47.120	49.940	39.752	4,896,100
2020-12-09	46.770	48.320	46.140	47.330	37.674	4,312,000
2020-12-08	45.010	46.980	44.720	46.140	36.727	3,125,200
2020-12-07	46.390	47.150	45.140	45.640	36.329	3,446,900
2020-12-04	43.100	47.390	43.100	47.220	37.587	6,387,500
2020-12-03	41.080	42.580	40.600	41.910	33.360	3,509,900
2020-12-02	39.590	42.360	39.300	40.520	32.253	4,252,800
2020-12-01	41.520	41.930	39.540	39.850	31.720	4,307,200
2020-11-30	42.810	43.290	39.780	39.960	31.808	16,587,200
2020-11-27	44.610	44.750	42.500	43.520	34.641	3,677,400
2020-11-25	46.310	47.150	44.190	45.390	36.130	4,276,800
2020-11-24	46.530	47.250	45.000	47.140	37.523	5,386,400
2020-11-23	40.730	44.790	40.600	44.490	35.414	5,003,500
2020-11-20	39.390	40.000	38.600	39.840	31.712	3,236,500
2020-11-19	37.080	39.650	36.460	39.440	31.394	6,155,600
2020-11-18	37.750	39.850	37.120	37.740	30.041	5,090,200
2020-11-17	35.020	37.360	34.700	37.310	29.698	3,521,400
2020-11-16	35.450	36.310	35.090	35.930	28.600	4,228,600
2020-11-13	32.150	34.200	32.130	33.600	26.745	3,066,800
2020-11-12	31.800	33.240	31.140	31.660	25.201	2,862,200
2020-11-11	34.100	34.230	32.480	32.850	26.148	4,373,600
2020-11-10	33.440	33.800	31.500	33.730	26.849	5,136,900
2020-11-09	28.250	33.600	28.010	32.400	25.492	10,946,900
2020-11-06	26.080	26.350	24.570	24.740	19.465	4,655,900
2020-11-05	27.300	27.830	26.160	26.200	20.614	3,870,000
2020-11-04	28.040	28.830	26.900	27.120	21.337	3,972,000
2020-11-03	28.710	29.470	27.850	28.120	22.124	4,269,200
2020-11-02	26.450	28.210	25.430	27.710	21.802	4,311,300
2020-10-30	25.390	25.990	24.850	25.960	20.425	3,394,700

← NewerPage 25 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.