Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	96.400	97.450	96.160	96.780	73.582	1,406,900
2017-09-22	96.500	96.890	95.260	95.740	72.791	1,343,800
2017-09-21	96.910	97.800	96.140	97.360	74.023	1,014,100
2017-09-20	94.740	97.630	94.350	97.320	73.993	1,396,800
2017-09-19	95.250	95.890	94.040	94.280	71.681	1,150,700
2017-09-18	93.240	95.670	93.240	95.150	72.343	1,282,900
2017-09-15	93.810	94.640	93.160	93.970	71.446	1,054,200
2017-09-14	93.710	95.750	93.430	93.810	71.324	1,431,300
2017-09-13	90.880	94.000	90.880	93.490	71.081	1,131,400
2017-09-12	89.380	91.650	89.380	90.410	68.739	1,058,400
2017-09-11	88.920	89.830	88.340	89.450	68.009	993,100
2017-09-08	91.050	91.050	87.840	88.900	67.591	1,123,500
2017-09-07	92.250	92.250	90.010	91.620	69.659	779,200
2017-09-06	92.650	93.520	92.040	92.660	70.450	1,025,300
2017-09-05	92.680	93.920	91.180	91.740	69.750	808,900
2017-09-01	91.070	92.070	90.260	91.920	69.887	1,434,900
2017-08-31	89.090	91.120	88.470	90.790	69.028	1,300,400
2017-08-30	88.090	89.300	87.010	88.470	67.264	595,000
2017-08-29	87.870	88.670	86.620	88.170	67.036	758,300
2017-08-28	88.640	88.640	86.520	88.030	66.929	614,000
2017-08-25	89.380	89.550	88.480	88.740	67.469	413,600
2017-08-24	88.740	89.350	87.700	89.120	67.758	728,000
2017-08-23	87.230	89.790	86.860	88.860	67.560	773,400
2017-08-22	87.790	88.160	87.130	87.430	66.473	634,100
2017-08-21	87.000	87.690	86.430	87.080	66.207	761,000
2017-08-18	86.460	88.360	85.730	87.260	66.344	1,345,700
2017-08-17	87.500	88.770	85.810	86.100	65.462	1,396,900
2017-08-16	87.900	89.630	87.590	88.060	66.952	1,504,300
2017-08-15	90.580	90.650	87.640	88.020	66.922	2,985,700
2017-08-14	92.860	93.440	89.760	90.750	68.997	1,612,500
2017-08-11	92.020	93.900	91.940	92.870	70.609	1,182,600
2017-08-10	93.500	94.670	91.970	92.060	69.993	3,388,700
2017-08-09	94.810	96.420	94.130	94.580	71.909	1,226,500
2017-08-08	95.620	96.670	94.410	94.980	72.213	1,905,100
2017-08-07	94.980	96.130	92.770	96.040	73.019	1,436,400
2017-08-04	90.480	95.750	89.860	95.210	72.388	2,052,600
2017-08-03	96.320	96.790	89.440	89.690	68.191	2,890,400
2017-08-02	97.990	97.990	91.860	95.840	72.867	3,738,500
2017-08-01	96.190	96.650	94.540	95.350	72.495	965,600
2017-07-31	96.510	96.710	94.610	95.880	72.898	1,114,900
2017-07-28	96.330	97.330	95.870	96.650	73.483	909,900
2017-07-27	96.420	97.130	95.580	96.570	73.422	1,019,800
2017-07-26	96.620	97.830	95.340	96.480	73.354	1,023,200
2017-07-25	94.250	96.420	94.140	95.720	72.776	1,178,900
2017-07-24	92.440	94.060	92.060	93.210	70.868	854,200
2017-07-21	92.480	92.790	91.290	91.990	69.940	1,219,800
2017-07-20	94.400	95.560	92.080	92.380	70.237	1,373,800
2017-07-19	90.900	93.980	90.440	93.930	71.415	1,279,300
2017-07-18	91.970	91.970	89.430	90.410	68.739	1,241,100
2017-07-17	90.250	91.110	89.980	90.470	68.784	1,115,400
2017-07-14	89.480	90.650	89.460	90.480	68.792	890,500
2017-07-13	88.120	89.610	87.680	89.420	67.986	811,700
2017-07-12	89.590	90.700	87.800	88.110	66.990	982,900
2017-07-11	88.100	88.840	86.570	88.620	67.378	862,500
2017-07-10	85.680	88.170	85.240	88.030	66.929	1,236,400
2017-07-07	85.390	86.310	82.770	86.090	65.454	1,441,700
2017-07-06	89.200	89.860	85.790	85.960	65.355	1,536,100
2017-07-05	89.550	89.660	87.440	88.490	67.279	1,376,000
2017-07-03	89.550	90.660	88.840	90.350	68.693	723,300
2017-06-30	87.430	89.240	86.820	88.810	67.522	1,612,700

← NewerPage 39 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.