Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	76.550	77.870	76.080	77.090	59.229	2,195,500
2019-11-14	76.860	78.010	75.880	76.290	58.614	1,589,300
2019-11-13	77.310	78.540	76.220	77.010	59.023	2,145,700
2019-11-12	77.810	79.550	77.100	78.010	59.789	2,975,600
2019-11-11	74.220	77.150	73.710	76.780	58.846	3,207,700
2019-11-08	74.850	76.530	74.250	75.430	57.812	2,361,000
2019-11-07	77.750	79.180	74.550	75.560	57.911	5,583,200
2019-11-06	80.030	80.700	76.510	77.200	59.168	13,543,100
2019-11-05	91.000	92.790	90.080	90.230	69.155	2,512,500
2019-11-04	88.190	90.870	88.010	90.360	69.254	2,150,000
2019-11-01	86.540	87.400	85.810	86.790	66.518	1,491,200
2019-10-31	84.000	85.780	82.840	85.760	65.729	1,409,000
2019-10-30	87.130	88.240	84.090	84.380	64.671	1,786,700
2019-10-29	85.800	88.340	85.430	87.920	67.384	1,707,800
2019-10-28	87.980	88.820	86.010	86.600	66.373	1,213,500
2019-10-25	86.840	88.260	86.180	87.460	67.032	961,600
2019-10-24	87.960	88.400	86.040	86.910	66.610	1,015,200
2019-10-23	85.470	87.870	84.140	87.160	66.802	1,333,500
2019-10-22	83.310	87.070	82.830	85.690	65.675	1,218,600
2019-10-21	82.250	83.040	81.700	82.740	63.414	1,284,200
2019-10-18	84.260	84.870	81.940	81.970	62.824	1,358,600
2019-10-17	83.820	85.110	83.150	84.040	64.411	1,900,500
2019-10-16	84.040	85.470	83.340	83.430	63.943	1,516,900
2019-10-15	83.020	85.940	82.660	84.840	65.024	2,119,200
2019-10-14	82.180	84.700	80.930	83.960	64.349	1,244,200
2019-10-11	83.490	84.680	82.960	83.640	64.104	1,397,300
2019-10-10	81.640	82.810	81.140	82.540	63.261	1,334,000
2019-10-09	81.840	82.390	80.750	81.550	62.502	1,582,500
2019-10-08	82.480	82.870	80.770	80.820	61.943	1,900,200
2019-10-07	85.360	85.650	83.360	83.370	63.897	1,750,400
2019-10-04	86.220	86.700	83.990	85.420	65.468	1,328,400
2019-10-03	82.320	86.590	82.320	85.890	65.829	2,143,400
2019-10-02	84.650	85.180	82.440	83.120	63.706	2,013,100
2019-10-01	88.950	89.490	85.000	85.000	65.146	3,069,100
2019-09-30	89.810	90.400	88.600	89.910	68.910	1,125,800
2019-09-27	89.000	90.900	88.900	89.990	68.971	1,680,800
2019-09-26	92.750	93.000	89.090	90.120	69.071	2,467,300
2019-09-25	93.520	93.900	91.070	93.240	71.462	2,199,000
2019-09-24	97.500	98.290	93.590	94.490	72.420	2,268,100
2019-09-23	96.650	99.140	96.440	98.290	75.332	1,797,800
2019-09-20	97.350	98.190	95.800	96.820	74.206	3,524,400
2019-09-19	99.590	99.840	96.940	97.330	74.596	1,270,700
2019-09-18	99.350	99.500	97.190	98.250	75.302	1,550,000
2019-09-17	104.75	105.30	100.37	100.45	76.988	2,406,400
2019-09-16	104.00	105.95	101.81	105.04	80.506	3,985,100
2019-09-13	96.610	97.580	95.530	96.730	74.137	1,189,600
2019-09-12	96.490	97.450	95.570	96.170	73.707	1,575,400
2019-09-11	100.00	101.37	97.790	98.720	75.662	1,314,200
2019-09-10	97.350	101.50	97.010	99.460	76.229	2,724,600
2019-09-09	96.670	97.610	95.240	96.540	73.991	2,582,100
2019-09-06	95.780	97.000	95.090	95.600	73.271	1,623,800
2019-09-05	98.410	99.900	97.560	97.650	74.842	1,561,800
2019-09-04	98.920	99.580	97.740	97.820	74.972	1,160,600
2019-09-03	95.290	97.320	93.860	97.000	74.344	1,427,100
2019-08-30	98.780	99.800	96.850	98.080	75.171	1,703,700
2019-08-29	97.500	100.02	97.500	98.580	75.555	1,333,000
2019-08-28	93.210	97.750	92.850	96.630	74.060	1,760,500
2019-08-27	93.800	94.350	91.370	92.370	70.795	1,528,600
2019-08-26	96.590	96.740	93.110	93.500	71.661	1,659,800
2019-08-23	97.610	98.640	94.220	94.600	72.504	1,817,400

← NewerPage 30 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.