Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	105.57	105.77	102.73	104.67	79.921	1,459,500
2019-03-01	103.21	105.94	103.21	104.79	80.012	1,910,600
2019-02-28	105.35	105.51	102.59	102.93	78.592	2,404,900
2019-02-27	106.10	108.24	105.33	105.49	80.547	1,576,500
2019-02-26	105.15	106.83	104.76	105.51	80.562	1,854,800
2019-02-25	103.39	105.38	102.85	105.29	80.394	1,707,600
2019-02-22	103.19	104.64	102.64	104.03	79.432	1,874,300
2019-02-21	105.06	106.44	101.07	102.14	77.989	2,724,800
2019-02-20	104.00	107.93	103.49	106.45	81.280	3,395,400
2019-02-19	104.51	105.90	103.20	104.80	79.925	2,466,600
2019-02-15	105.00	106.94	104.09	105.50	80.458	2,132,400
2019-02-14	100.60	104.68	100.50	103.83	79.185	1,827,600
2019-02-13	99.340	102.00	99.010	101.02	77.042	1,569,200
2019-02-12	99.340	100.78	98.240	98.680	75.257	1,580,200
2019-02-11	96.140	98.120	94.860	97.860	74.632	1,374,200
2019-02-08	97.820	98.460	95.080	96.600	73.671	1,908,900
2019-02-07	100.89	101.25	97.670	97.960	74.708	1,892,700
2019-02-06	101.10	102.55	99.840	101.65	77.522	1,347,000
2019-02-05	103.93	104.16	101.66	101.88	77.698	2,340,800
2019-02-04	102.27	104.75	100.35	104.55	79.734	2,025,300
2019-02-01	103.40	104.42	102.32	102.89	78.468	1,274,800
2019-01-31	102.60	104.61	101.83	103.12	78.643	2,240,300
2019-01-30	102.24	102.54	100.08	102.26	77.987	1,287,600
2019-01-29	101.19	101.82	99.680	100.16	76.386	1,505,100
2019-01-28	100.79	101.28	99.240	100.30	76.493	1,631,900
2019-01-25	102.11	103.22	101.43	102.21	77.949	2,364,300
2019-01-24	101.40	102.98	100.99	101.56	77.454	2,267,500
2019-01-23	102.69	103.19	100.01	101.33	77.278	1,464,900
2019-01-22	105.58	105.92	101.21	101.46	77.377	2,429,700
2019-01-18	106.88	107.06	105.40	106.89	81.518	1,645,700
2019-01-17	104.55	106.49	104.12	105.65	80.573	1,259,700
2019-01-16	104.74	106.90	103.90	105.64	80.565	1,610,100
2019-01-15	105.18	106.79	103.32	105.01	80.085	1,245,300
2019-01-14	102.53	105.46	102.15	104.51	79.703	1,833,700
2019-01-11	105.25	105.36	102.70	104.10	79.391	1,531,200
2019-01-10	105.19	106.73	104.18	106.13	80.939	1,835,500
2019-01-09	107.00	108.94	105.71	106.79	81.442	2,257,300
2019-01-08	104.19	105.55	102.67	104.95	80.039	3,275,400
2019-01-07	100.66	103.62	99.730	102.63	78.270	2,267,000
2019-01-04	97.870	100.09	97.090	99.930	76.211	2,600,800
2019-01-03	95.700	97.890	94.330	96.160	73.335	2,275,500
2019-01-02	90.640	96.240	89.860	95.220	72.619	2,385,200
2018-12-31	92.440	93.290	91.070	92.700	70.697	1,508,700
2018-12-28	93.420	93.550	90.070	91.890	70.079	1,803,100
2018-12-27	90.000	93.040	88.470	92.880	70.834	1,932,400
2018-12-26	86.920	92.050	85.190	91.990	70.155	3,065,300
2018-12-24	88.230	89.340	85.610	85.670	65.335	1,673,500
2018-12-21	89.640	91.680	87.780	88.770	67.699	5,570,500
2018-12-20	88.370	91.480	88.370	89.030	67.898	3,320,800
2018-12-19	89.250	95.040	88.980	90.600	69.095	4,552,800
2018-12-18	88.870	89.960	86.510	87.930	67.059	3,899,500
2018-12-17	92.150	92.730	88.150	88.540	67.524	3,815,000
2018-12-14	95.780	95.780	91.840	92.710	70.704	4,368,300
2018-12-13	98.140	98.830	94.540	96.320	73.457	4,373,200
2018-12-12	101.77	103.04	98.380	98.490	75.112	2,795,000
2018-12-11	103.28	103.60	99.280	100.04	76.294	2,166,300
2018-12-10	101.34	103.90	99.430	100.63	76.744	2,668,400
2018-12-07	105.00	107.54	102.06	102.70	78.323	3,588,900
2018-12-06	102.00	102.34	96.950	101.82	77.652	5,247,300
2018-12-04	112.39	112.81	104.84	105.08	80.138	3,880,300

← NewerPage 33 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.