Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	100.42	100.70	99.140	99.230	76.053	905,500
2019-08-21	100.45	101.55	99.460	100.10	76.719	961,700
2019-08-20	99.240	100.50	98.690	99.280	76.091	1,034,000
2019-08-19	99.000	100.24	98.070	99.960	76.612	1,109,000
2019-08-16	95.970	97.840	95.580	97.260	74.543	1,302,500
2019-08-15	95.670	97.140	94.310	95.810	73.431	1,531,100
2019-08-14	97.330	98.100	96.160	96.310	73.671	1,783,100
2019-08-13	97.030	100.75	96.390	99.940	76.447	1,796,900
2019-08-12	96.060	97.800	95.270	96.880	74.107	1,870,000
2019-08-09	95.340	98.260	94.260	96.420	73.755	1,676,100
2019-08-08	94.050	95.500	93.500	95.200	72.822	4,293,900
2019-08-07	88.020	93.740	86.680	92.740	70.940	3,916,400
2019-08-06	91.800	93.000	88.790	91.060	69.655	2,593,600
2019-08-05	95.020	95.490	91.310	91.450	69.953	2,350,900
2019-08-02	97.870	99.130	94.830	97.490	74.573	2,019,200
2019-08-01	99.700	100.17	95.030	97.400	74.504	4,983,800
2019-07-31	102.49	104.99	102.10	103.43	79.117	1,473,000
2019-07-30	99.250	103.28	98.920	102.83	78.658	1,311,900
2019-07-29	101.82	102.09	99.040	99.730	76.287	1,186,300
2019-07-26	101.68	102.49	100.27	101.99	78.015	1,005,500
2019-07-25	104.54	104.91	100.68	101.40	77.564	1,127,400
2019-07-24	103.87	106.34	103.87	104.45	79.897	802,700
2019-07-23	103.78	104.82	103.24	104.44	79.890	738,900
2019-07-22	104.56	106.50	103.37	103.49	79.163	981,600
2019-07-19	103.86	105.07	103.04	104.61	80.020	1,141,900
2019-07-18	101.97	103.63	101.02	103.58	79.232	1,418,600
2019-07-17	103.80	104.95	101.71	101.79	77.862	1,230,500
2019-07-16	106.54	107.45	102.84	104.11	79.637	1,652,000
2019-07-15	110.82	111.24	106.35	106.41	81.396	1,075,200
2019-07-12	109.80	111.84	109.72	110.83	84.777	1,243,600
2019-07-11	109.58	109.76	107.73	109.32	83.622	1,230,900
2019-07-10	108.48	110.39	107.73	109.68	83.898	1,097,200
2019-07-09	106.48	107.00	105.13	106.97	81.825	1,006,300
2019-07-08	106.89	108.21	105.72	106.96	81.817	804,200
2019-07-05	106.02	108.66	106.00	107.41	82.161	1,355,900
2019-07-03	104.51	105.23	103.94	105.20	80.471	584,800
2019-07-02	109.29	109.30	103.96	104.17	79.683	1,834,000
2019-07-01	111.05	111.15	108.17	109.35	83.645	1,467,900
2019-06-28	108.45	109.55	107.94	108.97	83.355	1,633,900
2019-06-27	107.60	108.94	107.36	107.49	82.223	1,005,600
2019-06-26	106.62	109.03	105.55	107.23	82.024	1,645,400
2019-06-25	107.15	107.81	105.05	105.22	80.486	1,302,600
2019-06-24	109.92	110.23	107.08	107.64	82.337	1,380,200
2019-06-21	107.98	109.98	107.11	109.79	83.982	2,484,200
2019-06-20	106.81	108.19	105.57	107.59	82.299	1,871,900
2019-06-19	104.10	105.40	102.82	104.12	79.645	1,205,700
2019-06-18	102.25	105.46	102.25	104.54	79.966	1,416,700
2019-06-17	98.430	102.23	98.200	101.58	77.702	1,256,400
2019-06-14	100.43	101.32	98.220	98.950	75.690	1,093,000
2019-06-13	100.31	101.58	99.530	100.17	76.623	1,079,900
2019-06-12	98.270	100.20	97.830	98.210	75.124	1,551,700
2019-06-11	98.640	100.97	98.030	99.760	76.310	1,516,200
2019-06-10	97.700	98.570	96.440	97.600	74.657	1,750,900
2019-06-07	96.940	98.710	96.770	97.020	74.214	1,674,000
2019-06-06	96.210	97.990	95.910	97.580	74.642	1,450,800
2019-06-05	99.060	99.780	94.450	96.120	73.525	2,088,700
2019-06-04	99.300	99.950	97.170	99.130	75.828	1,769,100
2019-06-03	98.710	99.630	97.280	98.170	75.093	1,950,100
2019-05-31	98.330	100.24	97.610	98.060	75.009	1,900,500
2019-05-30	101.44	102.74	99.900	100.35	76.761	1,645,400

← NewerPage 31 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.