Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	124.00	125.49	121.98	122.63	93.236	1,603,000
2018-03-16	124.67	126.82	124.00	125.51	95.425	1,997,700
2018-03-15	126.08	127.72	124.27	124.60	94.734	1,146,300
2018-03-14	127.75	128.37	125.52	125.81	95.653	1,038,400
2018-03-13	128.18	129.46	126.43	127.15	96.672	858,700
2018-03-12	129.27	130.01	127.33	127.41	96.870	886,300
2018-03-09	126.28	129.31	125.72	128.94	98.033	961,500
2018-03-08	126.96	126.96	123.87	125.20	95.190	772,900
2018-03-07	126.66	128.89	123.24	126.27	96.003	1,225,700
2018-03-06	130.64	131.02	126.88	127.09	96.627	1,062,000
2018-03-05	128.29	131.58	128.24	130.25	99.029	968,200
2018-03-02	125.06	129.41	124.00	129.08	98.140	960,900
2018-03-01	125.03	128.63	124.28	126.41	96.110	1,080,000
2018-02-28	127.06	128.22	124.61	124.64	94.764	1,021,200
2018-02-27	127.00	129.05	126.16	126.17	95.927	823,100
2018-02-26	128.81	129.15	127.08	127.72	97.106	669,000
2018-02-23	124.57	128.09	124.05	127.93	97.265	876,000
2018-02-22	121.16	125.09	120.66	123.31	93.753	1,142,600
2018-02-21	122.33	124.68	120.84	120.98	91.981	1,260,600
2018-02-20	123.17	125.35	122.43	122.81	93.373	1,276,800
2018-02-16	124.12	126.75	123.45	123.88	94.186	1,697,000
2018-02-15	123.99	125.26	121.59	125.15	95.152	2,419,800
2018-02-14	116.00	122.95	114.77	122.83	93.388	2,901,600
2018-02-13	115.23	116.43	114.68	115.03	87.457	1,649,400
2018-02-12	112.00	116.44	112.00	116.01	88.203	1,709,900
2018-02-09	112.18	113.75	105.66	110.51	84.021	1,811,700
2018-02-08	118.55	119.46	111.22	111.33	84.644	2,817,700
2018-02-07	121.91	123.02	118.47	118.50	90.096	1,224,800
2018-02-06	118.72	124.44	118.17	121.90	92.681	1,695,700
2018-02-05	120.49	124.95	118.83	120.27	91.441	1,807,200
2018-02-02	125.72	126.00	122.22	122.46	93.106	1,554,800
2018-02-01	125.57	127.69	125.16	126.64	96.285	969,000
2018-01-31	126.34	127.24	125.16	125.50	95.418	1,247,700
2018-01-30	127.98	127.98	124.60	126.27	96.003	1,514,800
2018-01-29	130.30	131.43	128.64	129.05	98.117	962,000
2018-01-26	127.79	130.20	126.85	130.09	98.908	664,400
2018-01-25	131.35	131.51	126.77	126.85	96.444	1,311,100
2018-01-24	132.94	134.52	130.23	130.36	99.113	1,542,400
2018-01-23	132.57	133.90	130.67	132.31	100.60	1,152,400
2018-01-22	128.17	132.31	128.00	132.21	100.52	918,100
2018-01-19	126.53	128.02	125.97	127.57	96.992	585,100
2018-01-18	127.55	128.34	126.18	127.23	96.733	1,040,000
2018-01-17	128.10	128.80	126.68	127.44	96.893	1,425,400
2018-01-16	130.48	130.87	127.86	128.02	97.334	1,002,100
2018-01-12	130.28	131.38	129.65	130.14	98.946	1,030,900
2018-01-11	127.31	131.86	126.55	129.90	98.763	1,493,300
2018-01-10	127.78	128.68	126.44	127.29	96.779	1,487,700
2018-01-09	131.35	132.07	127.32	127.49	96.931	1,290,800
2018-01-08	130.10	131.20	129.39	130.99	99.592	1,428,100
2018-01-05	129.71	130.89	128.52	129.98	98.824	873,300
2018-01-04	129.12	130.40	127.47	130.13	98.938	978,500
2018-01-03	127.70	129.74	127.48	129.17	98.208	1,609,900
2018-01-02	125.00	128.28	124.77	127.88	97.227	1,548,100
2017-12-29	126.32	127.32	124.23	126.25	95.988	842,500
2017-12-28	124.38	126.02	123.35	125.52	95.433	1,090,300
2017-12-27	126.15	126.34	123.14	123.19	93.661	1,348,300
2017-12-26	125.03	127.45	124.42	125.97	95.775	1,490,500
2017-12-22	123.48	125.50	123.13	124.37	94.559	1,517,500
2017-12-21	118.01	123.55	117.25	123.10	93.593	2,644,100
2017-12-20	112.76	117.78	111.96	117.24	89.138	2,130,700

← NewerPage 37 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.