Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	113.83	115.97	111.26	112.17	85.545	6,422,700
2018-11-30	111.45	111.57	105.07	110.38	84.180	33,049,700
2018-11-29	110.38	114.11	109.71	112.00	85.416	4,893,000
2018-11-28	109.34	112.04	108.27	109.80	83.738	3,818,000
2018-11-27	112.10	114.22	108.99	109.84	83.768	7,557,100
2018-11-26	106.56	109.59	105.78	109.31	83.364	2,564,000
2018-11-23	105.28	106.72	103.51	104.88	79.986	1,443,000
2018-11-21	109.69	111.37	109.17	109.23	83.303	1,527,500
2018-11-20	111.10	111.89	108.08	108.73	82.922	1,912,500
2018-11-19	112.54	114.56	110.76	113.81	86.796	2,185,600
2018-11-16	112.23	114.93	111.83	114.31	87.177	1,632,800
2018-11-15	108.94	112.69	107.55	112.24	85.503	1,848,800
2018-11-14	110.03	111.80	108.02	108.71	82.814	1,676,600
2018-11-13	109.73	110.44	106.68	107.85	82.159	2,039,200
2018-11-12	114.67	115.64	109.91	110.23	83.972	1,889,200
2018-11-09	109.08	114.84	106.21	113.85	86.730	2,440,200
2018-11-08	115.28	116.12	109.58	110.65	84.292	2,403,100
2018-11-07	117.78	119.55	110.27	115.87	88.269	3,843,100
2018-11-06	116.42	116.63	112.51	113.37	86.364	2,266,000
2018-11-05	115.55	118.41	114.75	115.99	88.360	1,315,400
2018-11-02	116.02	116.72	112.97	114.32	87.088	1,556,400
2018-11-01	112.80	116.03	112.50	115.45	87.949	1,499,900
2018-10-31	111.02	115.71	110.80	112.36	85.595	2,455,900
2018-10-30	106.39	110.25	105.93	109.88	83.705	2,093,100
2018-10-29	113.79	114.16	106.38	108.17	82.403	1,768,000
2018-10-26	112.25	115.31	109.90	113.76	86.661	1,867,800
2018-10-25	114.48	115.46	111.95	114.24	87.027	1,766,900
2018-10-24	120.88	121.10	112.62	112.90	86.006	1,479,700
2018-10-23	121.19	122.12	117.12	119.11	90.737	2,636,200
2018-10-22	127.17	127.36	124.09	124.56	94.889	2,078,900
2018-10-19	127.57	129.39	126.46	127.10	96.823	1,298,600
2018-10-18	128.00	128.36	125.12	126.96	96.717	947,800
2018-10-17	130.63	131.04	128.16	129.51	98.659	951,100
2018-10-16	129.20	131.34	127.61	130.82	99.657	1,234,900
2018-10-15	127.79	128.61	126.22	127.93	97.456	1,073,100
2018-10-12	127.47	128.01	121.88	126.12	96.077	1,604,800
2018-10-11	128.06	129.71	124.56	124.63	94.942	2,204,300
2018-10-10	135.14	135.70	128.93	129.28	98.484	1,652,100
2018-10-09	132.63	136.47	132.63	135.13	102.94	1,228,500
2018-10-08	134.60	135.60	131.82	132.88	101.23	1,466,900
2018-10-05	136.21	136.69	133.89	136.35	103.87	1,428,600
2018-10-04	139.38	139.38	135.20	135.25	103.03	1,506,800
2018-10-03	137.94	140.78	136.43	139.92	106.59	1,820,800
2018-10-02	137.09	137.49	135.10	137.05	104.40	1,423,900
2018-10-01	135.45	138.49	135.36	136.80	104.21	1,215,100
2018-09-28	133.55	137.84	133.23	135.19	102.99	1,629,000
2018-09-27	133.05	134.41	131.88	134.06	102.13	1,283,900
2018-09-26	134.13	134.58	131.13	131.33	100.05	2,045,700
2018-09-25	133.64	136.21	132.98	134.51	102.47	1,891,000
2018-09-24	130.21	133.57	129.97	132.86	101.21	2,216,700
2018-09-21	127.85	128.96	126.78	128.55	97.928	1,801,100
2018-09-20	129.30	129.69	126.44	126.72	96.534	1,917,000
2018-09-19	124.80	129.17	124.50	128.58	97.951	2,071,000
2018-09-18	123.91	126.24	122.96	124.75	95.033	2,019,400
2018-09-17	121.57	124.44	121.10	122.69	93.464	1,582,500
2018-09-14	119.25	123.52	118.44	121.73	92.733	2,167,900
2018-09-13	120.17	120.56	117.64	118.81	90.508	1,962,500
2018-09-12	117.72	120.93	117.71	120.51	91.803	2,308,500
2018-09-11	112.36	117.33	111.31	116.40	88.672	2,335,200
2018-09-10	112.74	113.42	111.75	112.11	85.404	1,902,400

← NewerPage 34 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.