Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	74.240	74.930	73.700	74.540	57.269	2,526,600
2020-02-12	72.870	75.080	72.870	74.350	57.123	1,999,300
2020-02-11	73.130	73.470	72.080	72.510	55.710	1,898,200
2020-02-10	73.280	73.780	71.720	72.000	55.318	3,973,100
2020-02-07	75.310	75.680	73.820	74.240	57.039	1,549,500
2020-02-06	77.670	77.840	75.720	76.230	58.568	1,309,600
2020-02-05	74.950	78.350	74.680	77.400	59.467	2,996,200
2020-02-04	74.560	75.160	72.990	73.220	56.255	2,249,200
2020-02-03	74.200	74.510	72.510	73.080	56.148	2,568,400
2020-01-31	75.500	75.820	73.550	74.400	57.162	2,437,700
2020-01-30	76.260	77.140	74.370	76.490	58.768	3,936,700
2020-01-29	79.950	80.500	77.520	77.570	59.597	1,379,400
2020-01-28	80.250	80.410	78.710	79.120	60.788	2,815,100
2020-01-27	81.240	81.500	79.170	79.370	60.980	2,338,600
2020-01-24	84.010	84.010	81.870	82.840	63.646	1,608,500
2020-01-23	84.820	86.180	83.010	84.700	65.075	2,058,300
2020-01-22	87.870	88.070	85.280	85.440	65.644	2,112,200
2020-01-21	89.420	89.680	87.510	88.320	67.857	2,215,800
2020-01-17	90.890	91.650	89.310	89.540	68.794	1,930,400
2020-01-16	91.710	92.740	90.420	90.740	69.716	1,586,900
2020-01-15	90.770	91.720	89.570	91.310	70.154	1,538,700
2020-01-14	90.570	91.760	89.910	91.260	70.115	2,048,500
2020-01-13	91.990	92.110	90.320	90.480	69.516	2,451,800
2020-01-10	93.680	93.680	91.910	92.260	70.884	1,684,400
2020-01-09	93.290	94.640	92.030	94.150	72.336	1,458,900
2020-01-08	96.480	96.920	92.610	93.330	71.706	1,991,100
2020-01-07	94.650	96.540	94.650	96.420	74.080	2,196,900
2020-01-06	95.660	95.910	93.970	94.900	72.912	2,018,200
2020-01-03	95.000	95.750	93.430	94.410	72.536	2,168,500
2020-01-02	93.350	93.660	91.490	92.650	71.183	1,822,000
2019-12-31	90.770	93.120	90.610	92.860	71.345	1,101,500
2019-12-30	91.370	92.130	90.850	91.070	69.969	1,790,300
2019-12-27	91.700	92.100	90.600	90.770	69.739	1,342,400
2019-12-26	90.480	92.060	90.430	91.310	70.154	1,466,900
2019-12-24	89.260	90.920	89.030	90.180	69.286	745,300
2019-12-23	88.390	89.440	88.200	89.030	68.402	1,980,300
2019-12-20	88.170	89.190	87.170	88.020	67.626	4,300,900
2019-12-19	87.250	87.920	86.020	87.480	67.211	2,108,400
2019-12-18	86.630	88.210	86.610	87.080	66.904	1,594,900
2019-12-17	87.820	88.410	86.340	86.610	66.543	1,904,100
2019-12-16	85.640	87.920	85.640	87.690	67.373	2,780,200
2019-12-13	86.690	87.750	85.050	85.090	65.375	1,272,000
2019-12-12	83.910	86.860	83.830	86.270	66.282	1,660,500
2019-12-11	83.670	84.330	83.030	83.830	64.407	3,193,800
2019-12-10	83.860	84.620	83.250	83.460	64.123	1,710,000
2019-12-09	82.610	84.340	82.000	83.780	64.369	1,781,600
2019-12-06	80.370	83.520	80.330	83.230	63.946	2,031,900
2019-12-05	80.820	81.500	79.310	79.940	61.418	2,013,700
2019-12-04	77.310	81.080	77.160	80.560	61.895	2,598,900
2019-12-03	76.870	77.440	76.220	76.910	59.090	1,800,300
2019-12-02	77.590	78.490	76.750	77.880	59.836	1,677,200
2019-11-29	77.490	78.390	76.710	77.340	59.421	946,200
2019-11-27	77.610	79.020	76.860	78.520	60.327	1,881,400
2019-11-26	77.320	77.600	76.070	77.100	59.236	2,149,300
2019-11-25	75.040	77.230	74.220	77.130	59.259	2,119,600
2019-11-22	75.560	76.590	74.940	75.330	57.876	1,748,100
2019-11-21	75.550	76.120	74.150	75.570	58.061	3,014,900
2019-11-20	74.250	76.180	73.180	75.290	57.846	1,591,600
2019-11-19	75.130	75.430	73.860	74.190	57.000	1,618,800
2019-11-18	76.690	76.710	75.300	75.730	58.184	1,717,100

← NewerPage 29 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.