Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	41.890	42.500	40.920	41.020	31.708	2,340,700
2020-05-08	41.560	42.490	40.700	42.080	32.527	2,804,900
2020-05-07	40.240	41.660	39.760	40.370	31.205	2,376,700
2020-05-06	40.550	41.770	38.900	38.920	30.084	2,879,900
2020-05-05	45.540	45.880	39.830	40.330	31.174	5,252,200
2020-05-04	38.840	42.550	38.280	42.520	32.867	3,596,000
2020-05-01	42.110	42.730	38.960	40.280	31.136	3,825,500
2020-04-30	44.190	44.650	40.830	43.540	33.656	5,484,800
2020-04-29	40.040	44.250	39.630	44.190	34.158	5,239,400
2020-04-28	37.640	38.290	35.800	38.000	29.373	4,282,800
2020-04-27	34.820	36.750	33.120	36.220	27.997	3,587,000
2020-04-24	37.880	39.490	35.160	35.780	27.657	5,357,000
2020-04-23	35.450	37.830	34.850	37.100	28.678	5,175,800
2020-04-22	33.200	34.650	32.980	34.240	26.467	4,612,900
2020-04-21	29.470	31.540	29.150	31.400	24.272	4,822,500
2020-04-20	29.000	32.480	28.550	30.860	23.854	4,717,700
2020-04-17	28.380	31.580	28.270	31.520	24.364	5,523,300
2020-04-16	30.490	30.500	27.460	28.030	21.667	5,225,200
2020-04-15	29.480	30.480	28.600	30.230	23.367	5,506,700
2020-04-14	32.790	33.870	31.100	31.650	24.465	5,110,200
2020-04-13	36.950	37.190	32.720	33.080	25.570	5,231,200
2020-04-09	40.380	41.000	33.230	34.860	26.946	8,914,200
2020-04-08	34.250	37.660	33.670	37.480	28.971	5,067,400
2020-04-07	33.650	38.100	32.480	33.010	25.516	6,543,400
2020-04-06	32.200	32.490	29.630	32.100	24.813	5,645,200
2020-04-03	31.220	32.880	27.790	31.590	24.418	9,649,600
2020-04-02	26.590	33.180	26.440	29.050	22.455	10,438,900
2020-04-01	25.190	25.620	23.700	25.070	19.379	5,043,300
2020-03-31	24.630	27.280	24.330	26.200	20.252	5,978,800
2020-03-30	22.760	23.890	22.000	23.590	18.235	4,627,000
2020-03-27	24.780	24.830	23.300	23.870	18.451	3,532,600
2020-03-26	24.160	26.820	23.970	25.950	20.059	5,156,700
2020-03-25	24.600	25.970	22.170	24.170	18.683	5,472,600
2020-03-24	22.250	24.680	22.080	24.120	18.644	6,282,000
2020-03-23	18.690	21.490	17.490	20.370	15.746	6,731,200
2020-03-20	19.340	20.810	17.510	18.590	14.370	8,186,000
2020-03-19	15.880	19.360	15.270	18.690	14.447	7,577,400
2020-03-18	18.380	18.910	14.550	15.560	12.028	7,658,200
2020-03-17	23.680	24.000	19.920	20.230	15.637	6,335,400
2020-03-16	22.830	27.280	20.240	23.490	18.157	5,636,300
2020-03-13	27.870	28.180	25.350	27.190	21.017	6,709,900
2020-03-12	23.660	26.490	22.560	25.620	19.804	7,646,900
2020-03-11	28.310	28.310	25.010	26.200	20.252	7,510,100
2020-03-10	30.000	31.880	25.990	29.680	22.942	11,259,800
2020-03-09	29.060	29.500	23.370	26.880	20.778	19,434,300
2020-03-06	55.550	55.930	47.500	48.560	37.536	6,880,600
2020-03-05	60.150	60.260	57.170	58.210	44.995	2,460,900
2020-03-04	62.480	62.610	59.750	61.070	47.206	2,453,500
2020-03-03	62.100	64.240	61.060	61.760	47.739	3,101,200
2020-03-02	62.750	62.780	59.610	62.140	48.033	3,284,100
2020-02-28	57.130	62.130	57.000	62.000	47.635	4,762,200
2020-02-27	60.430	62.530	57.630	59.480	45.699	4,306,000
2020-02-26	67.210	67.710	63.090	63.140	48.511	3,366,500
2020-02-25	71.360	71.650	66.390	67.160	51.599	3,401,300
2020-02-24	73.200	73.310	70.360	71.080	54.611	2,522,700
2020-02-21	77.310	77.310	75.530	76.400	58.698	2,015,200
2020-02-20	80.400	81.590	78.250	78.480	60.297	2,429,400
2020-02-19	77.370	79.970	77.200	79.290	60.919	4,359,300
2020-02-18	74.510	75.570	73.880	74.560	57.285	2,282,400
2020-02-14	75.000	75.260	73.920	74.970	57.600	2,084,200

← NewerPage 28 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.