Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	109.79	112.00	109.47	111.81	85.009	983,100
2017-12-18	110.01	111.00	108.92	109.65	83.367	858,300
2017-12-15	111.32	111.89	109.34	109.52	83.268	1,045,300
2017-12-14	111.19	112.60	110.66	111.03	84.416	827,200
2017-12-13	111.95	112.54	111.01	111.59	84.842	782,100
2017-12-12	111.55	112.25	110.60	111.53	84.796	604,800
2017-12-11	110.89	112.57	110.50	111.30	84.622	905,700
2017-12-08	110.00	110.94	109.68	110.77	84.219	715,900
2017-12-07	106.50	109.04	106.11	108.95	82.835	727,500
2017-12-06	108.47	108.93	105.97	106.33	80.843	1,027,600
2017-12-05	108.38	110.25	108.09	109.06	82.918	670,500
2017-12-04	111.26	112.10	108.85	109.02	82.888	643,000
2017-12-01	110.16	113.12	109.50	110.91	84.325	995,300
2017-11-30	108.75	111.31	108.15	109.31	83.109	905,700
2017-11-29	108.49	109.40	107.02	108.15	82.227	528,100
2017-11-28	107.43	108.47	106.91	108.23	82.287	567,900
2017-11-27	110.24	110.33	106.92	107.26	81.550	974,500
2017-11-24	109.87	110.91	109.62	110.30	83.861	262,100
2017-11-22	110.01	110.44	109.03	109.25	83.063	846,700
2017-11-21	108.83	109.53	108.00	109.15	82.987	1,076,600
2017-11-20	107.58	108.83	106.26	107.97	82.090	881,400
2017-11-17	106.39	107.74	106.02	107.54	81.763	1,148,500
2017-11-16	106.99	107.94	106.05	106.53	80.995	878,700
2017-11-15	107.02	107.51	105.79	106.62	81.063	1,501,200
2017-11-14	110.11	110.89	108.11	108.27	82.318	1,149,600
2017-11-13	111.35	112.41	110.17	110.97	84.371	1,041,400
2017-11-10	110.49	112.57	110.49	111.86	85.047	1,001,800
2017-11-09	108.86	111.17	108.74	111.03	84.416	1,418,100
2017-11-08	111.26	111.28	107.90	110.04	83.664	2,246,300
2017-11-07	114.82	114.93	111.15	111.80	85.002	2,018,200
2017-11-06	111.56	113.75	110.56	113.69	86.439	1,623,100
2017-11-03	109.31	111.72	108.70	111.15	84.507	786,900
2017-11-02	109.37	109.94	108.35	108.97	82.850	617,400
2017-11-01	108.23	111.71	108.14	109.78	83.466	1,350,900
2017-10-31	106.03	107.56	105.56	107.16	81.474	1,041,000
2017-10-30	105.15	106.78	104.75	106.20	80.744	966,500
2017-10-27	100.62	105.03	100.50	104.57	79.505	1,115,400
2017-10-26	101.00	101.97	99.640	100.88	76.699	764,100
2017-10-25	100.00	100.95	99.040	100.89	76.707	707,100
2017-10-24	100.41	101.33	98.570	99.670	75.779	1,083,500
2017-10-23	102.57	102.75	100.18	100.35	76.296	646,100
2017-10-20	101.60	102.71	101.16	102.53	77.954	577,100
2017-10-19	101.79	102.21	100.83	101.59	77.239	816,000
2017-10-18	102.27	103.60	101.96	102.19	77.695	784,500
2017-10-17	102.54	103.02	101.48	102.61	78.015	755,300
2017-10-16	102.40	103.43	101.99	102.60	78.007	1,040,500
2017-10-13	101.99	102.49	100.94	101.37	77.072	834,600
2017-10-12	100.93	101.74	99.610	101.12	76.882	934,800
2017-10-11	101.26	101.71	100.14	101.52	77.186	922,000
2017-10-10	101.00	101.64	100.52	100.76	76.608	529,600
2017-10-09	99.680	99.990	98.870	99.940	75.985	486,500
2017-10-06	99.270	99.290	97.810	99.090	75.338	701,400
2017-10-05	100.76	101.05	99.650	99.750	75.840	1,060,000
2017-10-04	100.76	101.48	99.460	100.75	76.600	1,367,700
2017-10-03	100.15	102.50	99.910	100.08	76.091	1,807,300
2017-10-02	96.980	100.35	95.690	100.00	76.030	1,429,900
2017-09-29	96.770	98.330	96.460	97.960	74.479	1,443,400
2017-09-28	96.860	98.360	96.590	97.140	73.856	1,559,400
2017-09-27	96.780	97.520	96.080	96.880	73.658	1,230,700
2017-09-26	96.420	97.790	96.050	97.150	73.863	896,200

← NewerPage 38 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.