Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	118.64	119.13	117.79	118.35	90.064	1,616,000
2018-06-12	114.20	119.32	114.00	118.88	90.468	1,804,800
2018-06-11	114.10	115.43	113.09	113.83	86.625	1,290,200
2018-06-08	113.52	114.58	112.44	113.96	86.723	1,074,100
2018-06-07	113.44	114.94	113.12	114.12	86.845	1,655,700
2018-06-06	111.82	112.76	109.82	112.22	85.399	1,993,200
2018-06-05	111.25	113.18	107.78	111.55	84.889	2,346,400
2018-06-04	115.89	116.45	108.93	111.70	85.004	3,928,000
2018-06-01	120.30	120.59	114.53	115.50	87.895	2,960,400
2018-05-31	122.12	123.13	120.15	120.76	91.898	1,835,100
2018-05-30	121.78	123.58	120.60	122.80	93.451	1,603,300
2018-05-29	119.60	121.89	119.18	121.00	92.081	1,714,000
2018-05-25	122.23	122.38	118.06	120.35	91.586	2,607,900
2018-05-24	127.95	128.51	123.94	124.99	95.117	2,407,000
2018-05-23	130.76	131.91	128.04	129.64	98.656	2,503,800
2018-05-22	136.61	138.14	131.74	132.23	100.63	1,005,500
2018-05-21	135.90	137.18	134.92	136.76	104.07	978,100
2018-05-18	135.99	136.38	134.02	134.58	102.42	1,210,600
2018-05-17	132.87	137.83	132.64	136.26	103.60	1,973,000
2018-05-16	128.94	132.27	127.93	132.13	100.46	1,691,500
2018-05-15	123.87	129.17	123.43	128.53	97.721	2,403,400
2018-05-14	123.91	124.92	123.61	124.24	94.460	1,845,300
2018-05-11	130.29	130.97	123.17	123.82	94.140	3,155,100
2018-05-10	136.99	137.44	129.54	129.79	98.679	2,883,600
2018-05-09	133.50	137.41	130.22	136.52	103.80	4,251,000
2018-05-08	130.37	134.89	127.83	134.72	102.43	2,030,500
2018-05-07	128.97	134.28	128.49	130.24	99.022	1,559,300
2018-05-04	126.59	127.94	125.41	127.30	96.786	1,632,000
2018-05-03	128.77	129.94	125.95	126.51	96.186	2,000,100
2018-05-02	128.02	130.62	127.86	128.92	98.018	1,569,000
2018-05-01	127.44	129.82	126.57	128.10	97.395	1,017,800
2018-04-30	125.59	130.20	125.38	128.45	97.661	1,388,600
2018-04-27	126.34	127.68	125.30	125.85	95.684	960,400
2018-04-26	125.80	127.42	125.33	126.87	96.459	1,200,600
2018-04-25	125.97	127.59	125.01	125.75	95.608	1,261,400
2018-04-24	128.29	128.73	124.46	125.73	95.593	1,996,400
2018-04-23	127.54	129.42	125.79	128.24	97.501	1,186,100
2018-04-20	127.79	130.43	126.36	128.40	97.623	1,787,200
2018-04-19	127.55	130.70	127.13	128.88	97.988	2,326,100
2018-04-18	123.45	128.64	123.14	127.10	96.634	2,592,700
2018-04-17	119.90	123.78	119.20	122.30	92.985	1,832,300
2018-04-16	118.80	119.45	117.28	119.04	90.506	1,462,300
2018-04-13	116.90	119.82	116.52	118.70	90.248	1,340,600
2018-04-12	116.40	118.02	114.87	116.34	88.453	1,853,100
2018-04-11	118.75	119.55	116.18	116.54	88.605	2,406,200
2018-04-10	115.65	117.91	114.30	117.38	89.244	2,040,800
2018-04-09	117.51	118.00	113.06	113.29	86.135	3,323,800
2018-04-06	122.78	123.22	114.95	116.62	88.666	3,287,100
2018-04-05	122.86	126.16	122.86	124.41	94.589	1,361,300
2018-04-04	120.74	122.61	120.45	122.58	93.198	1,590,400
2018-04-03	123.40	124.05	120.40	123.44	93.852	1,464,400
2018-04-02	125.86	125.90	118.78	122.26	92.954	2,427,000
2018-03-29	124.71	127.31	124.39	126.52	96.193	2,045,500
2018-03-28	129.10	130.60	124.31	124.67	94.787	2,530,900
2018-03-27	134.24	134.60	128.47	129.18	98.216	1,285,700
2018-03-26	129.67	133.69	128.31	133.23	101.29	1,771,700
2018-03-23	128.38	132.01	127.54	127.96	97.288	1,468,600
2018-03-22	128.63	130.25	127.48	127.78	97.151	1,439,100
2018-03-21	125.98	131.47	125.96	130.18	98.976	1,280,900
2018-03-20	123.49	126.63	123.00	125.54	95.448	1,343,300

← NewerPage 36 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.