Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	114.00	114.00	111.33	112.65	85.816	1,902,800
2018-09-06	117.47	117.52	113.50	114.49	87.217	1,721,700
2018-09-05	119.39	119.55	116.89	117.46	89.480	1,778,800
2018-09-04	122.15	122.24	119.80	120.32	91.659	1,374,500
2018-08-31	121.20	121.42	119.69	121.08	92.237	1,852,700
2018-08-30	121.66	122.44	120.81	121.52	92.573	1,060,800
2018-08-29	121.12	122.25	120.51	121.91	92.870	2,070,800
2018-08-28	122.47	123.02	120.40	121.12	92.268	1,304,700
2018-08-27	122.56	123.58	121.82	122.73	93.494	1,638,100
2018-08-24	122.96	123.45	121.50	121.75	92.748	1,314,800
2018-08-23	123.00	123.78	120.98	121.60	92.634	990,100
2018-08-22	124.31	125.35	123.79	124.23	94.637	2,283,900
2018-08-21	121.95	124.27	121.50	122.59	93.388	2,826,800
2018-08-20	121.47	121.82	119.17	120.99	92.169	1,904,300
2018-08-17	120.45	122.00	118.64	120.18	91.552	2,165,100
2018-08-16	120.00	120.68	118.11	120.46	91.670	3,945,000
2018-08-15	123.04	124.20	115.28	117.70	89.570	11,541,400
2018-08-14	133.21	134.90	132.57	133.75	101.78	1,239,100
2018-08-13	133.76	135.17	131.58	131.87	100.35	911,900
2018-08-10	132.06	136.00	131.05	134.80	102.58	1,340,700
2018-08-09	133.00	135.01	129.49	131.15	99.805	1,897,200
2018-08-08	133.69	134.61	131.50	133.79	101.81	1,548,400
2018-08-07	134.50	136.25	134.16	134.74	102.54	659,700
2018-08-06	131.89	135.74	131.22	133.62	101.68	1,028,500
2018-08-03	134.48	134.82	129.94	130.80	99.539	1,028,900
2018-08-02	131.97	135.66	130.69	134.49	102.35	544,100
2018-08-01	131.47	133.05	128.77	132.88	101.12	724,500
2018-07-31	133.23	135.00	130.08	131.95	100.41	625,000
2018-07-30	133.99	136.00	132.50	133.71	101.75	1,388,800
2018-07-27	134.29	136.57	131.57	132.34	100.71	729,600
2018-07-26	134.39	135.90	134.05	134.55	102.39	556,200
2018-07-25	133.21	135.99	132.06	134.68	102.49	608,600
2018-07-24	132.26	134.96	131.77	133.45	101.56	855,600
2018-07-23	131.15	131.59	129.82	131.17	99.820	702,000
2018-07-20	133.02	133.02	130.00	131.15	99.805	885,800
2018-07-19	130.43	132.43	130.01	132.09	100.52	653,600
2018-07-18	130.37	131.01	128.17	130.59	99.379	1,009,800
2018-07-17	128.90	131.65	128.11	130.65	99.425	507,800
2018-07-16	128.85	130.80	128.41	129.99	98.922	851,800
2018-07-13	130.03	132.79	130.00	131.34	99.950	897,000
2018-07-12	132.24	132.24	128.65	130.28	99.143	837,300
2018-07-11	133.16	134.83	129.06	130.76	99.508	1,455,900
2018-07-10	137.84	138.25	132.86	133.96	101.94	2,119,500
2018-07-09	134.96	136.90	134.71	136.67	104.01	1,089,900
2018-07-06	131.98	136.07	129.95	134.97	102.71	839,100
2018-07-05	131.78	133.40	130.77	132.00	100.45	836,300
2018-07-03	130.90	133.18	129.20	130.05	98.968	701,700
2018-07-02	130.87	130.87	128.10	129.30	98.397	952,300
2018-06-29	130.56	132.85	129.66	131.57	100.12	1,425,700
2018-06-28	130.50	131.90	127.85	130.84	99.569	1,417,400
2018-06-27	129.04	132.83	128.64	130.13	99.029	2,309,000
2018-06-26	121.73	126.96	121.65	126.54	96.297	1,347,000
2018-06-25	125.61	126.30	120.46	121.60	92.538	1,347,400
2018-06-22	127.41	129.52	125.37	125.56	95.551	2,211,900
2018-06-21	128.91	128.91	122.09	123.73	94.158	2,061,300
2018-06-20	128.55	130.65	127.40	129.56	98.595	1,799,700
2018-06-19	120.36	128.95	120.36	127.58	97.088	3,422,700
2018-06-18	114.77	123.61	114.51	122.58	93.283	3,950,400
2018-06-15	115.45	117.12	114.30	115.58	87.956	2,474,900
2018-06-14	119.25	119.78	115.65	115.95	88.238	1,540,800

← NewerPage 35 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.