Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	87.210	88.490	86.710	87.290	66.367	1,526,000
2017-06-28	88.260	89.520	86.540	86.600	65.842	1,245,200
2017-06-27	87.580	88.670	86.560	87.990	66.899	1,269,000
2017-06-26	88.740	88.750	86.670	87.300	66.374	1,218,200
2017-06-23	86.030	88.610	85.810	88.400	67.211	2,375,000
2017-06-22	86.890	88.180	85.900	85.980	65.371	1,206,500
2017-06-21	86.690	88.950	85.640	86.750	65.956	2,075,300
2017-06-20	84.290	87.680	83.220	87.040	66.177	2,091,200
2017-06-19	85.350	86.290	84.470	85.890	65.302	1,056,100
2017-06-16	86.450	86.880	83.910	84.870	64.527	2,396,000
2017-06-15	88.780	89.320	84.650	85.870	65.287	2,805,300
2017-06-14	91.790	92.200	89.110	89.400	67.971	1,594,100
2017-06-13	90.480	92.460	90.330	92.440	70.282	1,294,200
2017-06-12	90.570	91.700	89.880	90.660	68.929	2,319,100
2017-06-09	88.070	90.370	87.590	90.150	68.541	1,430,900
2017-06-08	87.940	89.180	87.040	87.820	66.770	2,166,900
2017-06-07	92.110	92.750	88.190	88.600	67.363	1,430,200
2017-06-06	90.250	93.110	89.950	92.760	70.526	1,422,400
2017-06-05	91.280	91.760	89.910	90.650	68.921	1,224,200
2017-06-02	93.660	94.040	91.480	91.840	69.826	1,481,700
2017-06-01	93.680	94.830	92.500	93.970	71.446	1,206,700
2017-05-31	92.820	93.910	91.200	92.760	70.526	2,544,700
2017-05-30	97.720	97.950	94.100	94.280	71.681	2,086,500
2017-05-26	99.570	99.930	97.810	98.410	74.821	1,363,400
2017-05-25	99.260	101.98	98.330	99.630	75.749	1,538,200
2017-05-24	100.65	100.97	98.720	99.370	75.551	1,350,500
2017-05-23	102.43	102.55	100.57	100.65	76.524	1,152,800
2017-05-22	103.59	104.49	101.66	102.25	77.741	1,083,300
2017-05-19	102.25	103.89	101.61	103.12	78.402	1,327,900
2017-05-18	100.91	102.85	100.90	101.62	77.262	1,039,100
2017-05-17	102.80	104.48	101.74	101.79	77.391	1,137,500
2017-05-16	103.59	104.68	102.88	103.96	79.041	1,227,400
2017-05-15	104.13	105.00	103.12	103.28	78.524	990,900
2017-05-12	101.00	102.27	100.91	101.90	77.475	1,236,800
2017-05-11	102.83	103.50	101.11	101.38	77.079	1,233,300
2017-05-10	100.51	103.00	100.36	102.38	77.840	1,471,700
2017-05-09	100.31	100.87	99.260	99.620	75.741	1,043,600
2017-05-08	99.390	101.05	98.500	100.62	76.502	1,512,700
2017-05-05	95.390	99.730	95.310	99.650	75.764	1,885,200
2017-05-04	99.300	99.600	93.640	95.210	72.388	3,233,300
2017-05-03	99.000	102.88	98.520	100.28	76.243	2,751,300
2017-05-02	99.470	100.35	97.480	98.380	74.798	1,629,300
2017-05-01	99.870	100.34	98.770	98.960	75.239	1,241,000
2017-04-28	101.30	101.43	99.210	99.840	75.908	1,019,100
2017-04-27	102.36	102.36	98.930	100.45	76.372	1,913,800
2017-04-26	103.31	105.61	102.97	103.21	78.471	917,800
2017-04-25	102.32	104.05	101.38	103.97	79.049	1,248,000
2017-04-24	101.93	103.07	100.28	101.76	77.368	1,691,600
2017-04-21	100.27	102.02	99.600	101.27	76.996	1,973,400
2017-04-20	101.50	101.93	100.22	100.27	76.235	1,274,600
2017-04-19	103.18	103.35	99.850	100.55	76.448	1,461,900
2017-04-18	104.18	105.87	102.71	103.16	78.433	970,900
2017-04-17	104.87	105.71	104.01	105.14	79.938	917,300
2017-04-13	106.64	107.71	104.46	105.04	79.862	1,502,100
2017-04-12	106.11	107.95	105.43	106.32	80.835	1,905,600
2017-04-11	104.91	106.08	103.41	105.96	80.562	1,522,400
2017-04-10	104.47	105.72	103.29	104.62	79.543	805,300
2017-04-07	104.93	105.57	103.39	104.38	79.360	942,900
2017-04-06	103.82	105.13	103.45	104.67	79.581	1,138,500
2017-04-05	107.69	108.17	102.81	102.94	78.265	1,833,900

← NewerPage 40 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.