Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	101.63	102.37	100.09	101.31	77.495	2,679,600
2019-05-28	104.39	104.87	102.73	103.52	79.186	1,428,900
2019-05-24	104.92	105.69	101.64	104.11	79.637	1,389,000
2019-05-23	106.67	106.67	101.77	104.03	79.432	2,143,600
2019-05-22	112.99	113.28	108.84	108.88	83.135	1,444,400
2019-05-21	110.90	114.14	110.75	113.80	86.892	2,239,300
2019-05-20	110.68	111.22	109.32	109.66	83.731	1,390,900
2019-05-17	109.76	111.43	109.76	111.02	84.769	1,281,200
2019-05-16	109.95	111.03	109.77	110.63	84.472	1,044,500
2019-05-15	107.69	110.43	107.43	109.06	83.273	1,416,400
2019-05-14	107.74	109.57	107.67	109.11	83.311	1,661,700
2019-05-13	107.12	108.93	105.71	107.20	81.853	1,587,100
2019-05-10	108.04	108.89	106.63	107.89	82.379	2,279,900
2019-05-09	104.96	109.61	104.60	108.24	82.647	3,515,200
2019-05-08	101.49	108.04	101.49	105.85	80.822	4,557,800
2019-05-07	99.550	100.20	95.820	98.230	75.004	2,597,600
2019-05-06	98.850	101.36	98.780	100.70	76.889	1,715,300
2019-05-03	100.02	101.49	99.700	100.47	76.714	1,697,800
2019-05-02	99.870	102.14	99.030	99.120	75.683	1,780,900
2019-05-01	105.69	105.75	101.25	101.37	77.401	2,127,200
2019-04-30	107.43	108.31	105.82	106.39	81.234	1,917,800
2019-04-29	107.49	107.80	106.13	106.90	81.623	1,224,400
2019-04-26	108.69	108.80	105.72	107.21	81.860	1,817,400
2019-04-25	111.12	111.96	109.50	109.61	83.693	1,261,700
2019-04-24	112.36	112.97	110.23	111.04	84.785	2,721,500
2019-04-23	111.20	112.80	110.14	111.81	85.373	2,130,300
2019-04-22	108.82	111.47	108.28	111.20	84.907	2,347,500
2019-04-18	109.21	109.50	107.22	107.28	81.914	1,480,600
2019-04-17	107.87	109.47	107.13	108.24	82.647	1,890,500
2019-04-16	106.55	107.41	105.45	106.87	81.601	2,224,300
2019-04-15	106.70	108.13	105.34	105.96	80.906	1,716,500
2019-04-12	105.00	108.09	104.52	106.28	81.150	3,828,700
2019-04-11	103.31	103.37	99.840	99.920	76.294	3,192,700
2019-04-10	102.91	104.50	102.60	103.87	79.310	1,208,200
2019-04-09	103.79	104.08	102.22	102.84	78.523	1,236,700
2019-04-08	102.80	105.16	102.80	104.35	79.676	1,577,000
2019-04-05	100.57	102.85	100.06	102.45	78.226	1,951,600
2019-04-04	100.00	100.53	98.800	99.840	76.233	1,751,900
2019-04-03	102.99	103.45	99.520	99.960	76.324	1,491,500
2019-04-02	103.90	104.56	102.41	102.49	78.256	1,209,100
2019-04-01	102.90	104.20	102.35	103.69	79.172	1,414,000
2019-03-29	103.78	104.77	101.25	101.53	77.523	1,508,800
2019-03-28	101.52	102.80	101.00	102.54	78.294	2,086,300
2019-03-27	102.58	103.53	101.19	102.35	78.149	880,400
2019-03-26	102.06	104.32	101.94	102.61	78.348	1,353,000
2019-03-25	101.08	101.31	99.220	100.98	77.103	1,053,200
2019-03-22	105.06	105.06	101.08	101.37	77.401	1,412,700
2019-03-21	105.04	106.36	104.36	105.91	80.868	1,657,700
2019-03-20	102.76	106.33	102.70	105.18	80.310	1,531,300
2019-03-19	104.93	105.20	102.62	103.18	78.783	1,330,900
2019-03-18	102.82	104.63	101.98	104.54	79.822	1,396,200
2019-03-15	103.27	104.03	101.95	102.39	78.180	1,755,600
2019-03-14	103.24	106.12	103.24	104.21	79.570	2,550,900
2019-03-13	102.48	103.52	101.34	103.42	78.966	2,119,200
2019-03-12	98.010	101.02	98.010	100.50	76.737	1,920,700
2019-03-11	96.570	97.770	96.000	97.580	74.507	1,398,800
2019-03-08	95.870	96.060	92.870	95.500	72.919	1,873,600
2019-03-07	100.27	100.66	97.700	97.760	74.645	1,711,100
2019-03-06	102.44	102.49	99.440	100.05	76.393	1,680,200
2019-03-05	105.12	105.12	102.25	102.62	78.355	1,380,800

← NewerPage 32 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.