Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	24.000	25.630	23.630	25.540	20.094	4,695,000
2020-10-28	25.500	26.070	24.510	24.600	19.355	5,808,200
2020-10-27	27.350	27.440	26.450	26.570	20.905	4,581,200
2020-10-26	28.540	28.740	27.240	27.530	21.660	2,738,100
2020-10-23	29.300	29.660	28.630	29.030	22.840	2,758,800
2020-10-22	27.770	29.400	27.690	29.170	22.950	3,398,000
2020-10-21	28.210	28.440	27.510	27.710	21.802	3,020,000
2020-10-20	28.390	29.080	27.580	28.450	22.384	2,940,000
2020-10-19	29.680	29.690	28.010	28.040	22.061	4,017,700
2020-10-16	30.520	30.590	29.200	29.290	23.045	2,778,000
2020-10-15	29.910	30.630	29.210	30.630	24.099	2,778,900
2020-10-14	30.690	32.390	30.480	30.490	23.989	2,691,400
2020-10-13	30.830	31.450	30.380	30.410	23.926	1,866,100
2020-10-12	30.340	31.520	29.570	31.200	24.547	1,891,700
2020-10-09	31.500	31.860	30.420	30.690	24.146	2,767,900
2020-10-08	29.850	31.150	29.500	31.120	24.484	2,542,400
2020-10-07	29.650	29.870	28.920	29.470	23.186	3,222,600
2020-10-06	31.630	32.430	29.030	29.210	22.982	3,605,300
2020-10-05	31.000	31.280	30.230	30.870	24.288	2,377,900
2020-10-02	28.170	30.970	28.050	30.470	23.973	3,746,800
2020-10-01	30.010	30.010	28.590	29.090	22.887	4,321,700
2020-09-30	31.320	31.770	29.990	30.120	23.698	2,935,100
2020-09-29	31.070	31.310	30.260	31.200	24.547	2,002,600
2020-09-28	30.810	32.030	30.660	31.490	24.776	2,581,200
2020-09-25	29.600	30.140	28.840	29.900	23.525	3,254,500
2020-09-24	29.870	30.930	28.850	29.990	23.595	2,031,200
2020-09-23	31.610	32.020	29.860	29.900	23.525	2,398,000
2020-09-22	32.370	33.100	30.940	31.610	24.870	2,702,700
2020-09-21	32.550	32.790	31.030	32.080	25.240	2,850,900
2020-09-18	33.490	34.000	32.990	33.770	26.569	4,801,000
2020-09-17	32.060	33.820	31.810	33.790	26.585	3,290,200
2020-09-16	30.880	33.880	30.600	32.910	25.893	3,570,800
2020-09-15	31.190	31.720	30.360	30.500	23.997	2,517,700
2020-09-14	30.250	31.480	29.750	31.060	24.437	3,083,900
2020-09-11	30.150	30.490	29.120	29.620	23.304	3,425,800
2020-09-10	32.230	32.230	30.080	30.080	23.666	2,852,300
2020-09-09	32.610	32.610	31.550	32.190	25.326	4,372,900
2020-09-08	34.700	34.840	31.920	31.990	25.169	3,869,100
2020-09-04	36.230	36.440	34.980	35.530	27.954	2,883,800
2020-09-03	36.360	36.930	35.480	35.770	28.143	3,410,700
2020-09-02	38.130	38.240	36.250	36.320	28.576	4,058,600
2020-09-01	38.800	39.170	38.180	38.480	30.275	2,169,400
2020-08-31	40.160	40.200	38.950	38.960	30.653	1,819,300
2020-08-28	39.960	40.580	39.620	40.140	31.581	1,239,000
2020-08-27	39.740	40.120	39.160	39.770	31.290	1,690,400
2020-08-26	40.980	41.360	39.330	39.390	30.991	1,318,800
2020-08-25	40.530	41.260	40.060	41.060	32.305	1,653,300
2020-08-24	39.640	40.890	39.150	40.050	31.510	1,722,200
2020-08-21	40.010	40.380	39.060	39.210	30.849	2,582,500
2020-08-20	42.420	42.810	40.620	40.630	31.967	2,567,000
2020-08-19	44.450	44.780	43.200	43.300	34.067	1,057,500
2020-08-18	44.640	45.330	44.330	44.490	35.004	1,604,500
2020-08-17	45.310	45.800	44.350	45.080	35.468	1,712,400
2020-08-14	44.400	45.810	44.100	45.510	35.806	1,775,400
2020-08-13	44.450	45.000	43.880	44.580	35.074	1,508,000
2020-08-12	45.110	45.760	44.100	44.570	35.067	1,702,400
2020-08-11	45.690	46.950	44.200	44.450	34.677	2,717,200
2020-08-10	42.260	44.880	42.260	44.670	34.849	2,869,300
2020-08-07	40.290	42.200	39.900	42.010	32.774	1,584,200
2020-08-06	41.100	41.700	40.350	40.730	31.775	1,706,300

← NewerPage 26 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.