Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	42.150	43.260	41.030	41.630	32.477	1,973,900
2020-08-04	39.770	41.450	39.270	41.070	32.040	2,728,200
2020-08-03	39.870	40.640	38.830	40.010	31.213	2,151,000
2020-07-31	39.420	40.070	39.120	39.860	31.096	2,380,400
2020-07-30	39.370	39.950	38.490	39.510	30.823	1,717,900
2020-07-29	39.040	40.820	38.660	40.760	31.798	1,644,400
2020-07-28	39.640	40.280	38.760	38.880	30.332	1,534,200
2020-07-27	41.000	41.100	39.690	40.050	31.245	1,231,600
2020-07-24	41.380	41.870	40.320	40.730	31.775	1,026,000
2020-07-23	41.190	41.890	40.610	41.070	32.040	1,257,200
2020-07-22	41.360	41.890	40.370	41.700	32.532	1,267,800
2020-07-21	40.230	42.820	40.160	42.110	32.852	3,450,300
2020-07-20	39.050	40.110	38.560	38.580	30.098	1,623,700
2020-07-17	39.590	40.330	38.690	39.020	30.441	1,904,100
2020-07-16	39.080	40.530	38.170	39.510	30.823	1,651,600
2020-07-15	39.880	40.200	38.140	39.900	31.128	3,706,300
2020-07-14	37.150	39.420	36.800	39.280	30.644	2,776,800
2020-07-13	39.110	39.690	36.900	37.100	28.943	3,915,700
2020-07-10	37.370	39.000	36.910	38.930	30.371	2,557,200
2020-07-09	40.050	40.440	37.370	37.500	29.255	3,235,300
2020-07-08	40.270	41.070	39.840	40.230	31.385	2,738,300
2020-07-07	41.990	42.440	40.110	40.120	31.299	2,133,100
2020-07-06	42.670	43.130	41.300	42.880	33.452	2,497,900
2020-07-02	40.930	42.540	40.320	41.560	32.423	3,305,900
2020-07-01	42.360	42.850	39.520	39.600	30.893	4,343,000
2020-06-30	40.790	42.160	39.840	41.820	32.625	2,632,400
2020-06-29	40.400	41.890	39.920	41.430	32.321	2,680,100
2020-06-26	42.850	42.980	40.450	41.130	32.087	3,699,000
2020-06-25	41.770	43.650	40.830	43.620	34.030	3,468,600
2020-06-24	45.500	45.500	41.750	41.900	32.688	4,372,000
2020-06-23	47.150	47.650	45.960	46.310	36.128	2,740,100
2020-06-22	46.850	46.960	45.050	46.090	35.957	2,671,400
2020-06-19	47.680	48.200	45.690	46.730	36.456	5,432,500
2020-06-18	46.430	47.970	45.750	46.590	36.347	2,401,200
2020-06-17	49.810	49.850	46.500	46.550	36.315	2,263,800
2020-06-16	51.520	51.860	48.040	49.970	38.983	2,151,500
2020-06-15	43.880	49.070	43.160	48.120	37.540	2,998,500
2020-06-12	47.760	48.730	44.400	46.960	36.635	2,637,300
2020-06-11	44.900	47.780	44.230	44.360	34.607	3,623,300
2020-06-10	52.440	53.320	50.160	50.170	39.140	2,612,300
2020-06-09	57.250	57.270	53.300	53.920	42.065	4,396,800
2020-06-08	55.290	59.890	54.080	59.820	46.668	4,506,800
2020-06-05	51.580	53.410	50.590	52.210	40.731	4,400,900
2020-06-04	47.300	48.380	46.200	47.680	37.197	1,697,800
2020-06-03	46.580	47.820	45.630	47.580	37.119	2,014,500
2020-06-02	44.250	45.710	44.180	45.610	35.582	1,941,800
2020-06-01	42.300	44.060	41.380	43.730	34.115	2,103,300
2020-05-29	42.590	43.270	41.510	42.580	33.218	4,327,500
2020-05-28	44.600	44.720	42.500	43.020	33.562	1,983,000
2020-05-27	45.420	46.180	42.800	44.300	34.560	2,796,200
2020-05-26	44.490	45.440	43.780	44.900	35.028	2,680,900
2020-05-22	42.570	43.000	41.380	42.940	33.499	1,773,800
2020-05-21	43.630	44.240	42.060	42.890	33.460	1,616,800
2020-05-20	42.790	44.030	42.680	43.660	34.061	2,104,300
2020-05-19	43.770	44.200	41.820	41.840	32.641	2,503,800
2020-05-18	41.710	43.650	41.410	43.440	33.889	2,908,600
2020-05-15	38.380	39.780	38.010	38.780	30.254	2,701,900
2020-05-14	37.260	39.520	35.810	38.180	29.786	2,732,800
2020-05-13	40.140	40.140	37.210	37.790	29.481	3,626,200
2020-05-12	41.620	41.900	40.040	40.870	31.592	2,651,300

← NewerPage 27 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.