Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	103.59	106.92	103.16	106.77	81.177	2,099,800
2017-04-03	103.50	104.50	102.18	104.08	79.132	956,800
2017-03-31	102.02	104.13	101.50	103.72	78.858	1,217,400
2017-03-30	103.85	104.54	102.51	102.67	78.060	1,472,900
2017-03-29	100.98	103.63	100.20	103.16	78.433	1,848,300
2017-03-28	99.160	101.50	98.790	101.23	76.965	2,503,800
2017-03-27	97.920	99.660	97.440	98.940	75.224	1,341,100
2017-03-24	99.890	100.94	99.280	99.730	75.825	1,228,700
2017-03-23	101.10	101.45	99.130	99.600	75.726	1,856,400
2017-03-22	102.03	102.64	100.12	101.17	76.920	1,204,500
2017-03-21	103.42	104.35	101.40	102.12	77.642	1,354,600
2017-03-20	103.40	103.98	101.73	103.71	78.851	1,588,200
2017-03-17	104.11	105.30	103.70	104.69	79.596	2,046,700
2017-03-16	103.86	104.07	102.29	103.44	78.646	1,832,100
2017-03-15	99.490	103.21	99.040	102.92	78.250	2,054,800
2017-03-14	99.800	100.77	96.980	98.350	74.776	2,139,000
2017-03-13	101.09	102.37	100.70	101.26	76.988	1,190,300
2017-03-10	102.34	102.93	100.83	101.46	77.140	1,975,300
2017-03-09	98.990	101.75	98.080	101.48	77.155	1,507,800
2017-03-08	104.10	104.85	99.540	99.760	75.848	1,979,400
2017-03-07	104.73	106.92	104.30	104.58	79.512	1,973,800
2017-03-06	103.32	104.79	103.02	103.96	79.041	1,018,800
2017-03-03	104.06	105.25	103.26	103.58	78.752	770,200
2017-03-02	104.44	106.20	103.67	103.82	78.934	1,113,300
2017-03-01	102.58	105.96	101.42	105.71	80.371	2,284,400
2017-02-28	100.52	101.60	99.870	100.86	76.684	913,200
2017-02-27	100.57	102.08	100.06	101.65	77.285	1,056,000
2017-02-24	99.640	101.93	98.800	100.41	76.342	1,963,100
2017-02-23	104.09	104.24	99.150	100.96	76.760	2,407,700
2017-02-22	106.04	106.64	101.65	102.03	77.574	2,243,200
2017-02-21	109.57	110.59	106.48	106.84	81.231	1,567,100
2017-02-17	108.18	108.64	106.34	107.63	81.831	1,432,200
2017-02-16	111.75	112.76	108.71	109.01	82.880	1,506,900
2017-02-15	111.84	114.00	110.67	111.84	85.032	3,582,900
2017-02-14	104.41	107.99	102.80	107.68	81.869	1,964,800
2017-02-13	104.75	104.94	102.50	104.30	79.299	1,388,500
2017-02-10	105.33	106.77	104.16	104.79	79.672	1,246,200
2017-02-09	101.00	104.07	100.93	103.93	79.018	1,200,800
2017-02-08	99.170	100.77	96.050	100.56	76.456	2,248,600
2017-02-07	104.38	105.71	100.07	100.12	76.121	2,002,700
2017-02-06	104.70	105.62	102.62	105.44	80.166	1,294,800
2017-02-03	104.65	105.59	103.93	104.42	79.391	1,032,700
2017-02-02	105.56	105.89	102.67	104.63	79.550	1,206,800
2017-02-01	106.07	106.89	103.25	105.76	80.409	1,550,700
2017-01-31	102.91	105.50	102.58	105.17	79.961	2,493,100
2017-01-30	106.35	106.61	101.70	102.50	77.931	1,513,200
2017-01-27	106.66	107.80	106.03	106.68	81.109	660,500
2017-01-26	105.92	108.50	105.92	106.70	81.124	1,475,900
2017-01-25	103.57	107.08	103.57	105.12	79.923	1,290,700
2017-01-24	102.72	104.24	102.28	103.74	78.874	813,000
2017-01-23	102.50	103.21	101.25	102.19	77.695	706,400
2017-01-20	103.39	105.21	102.60	103.11	78.395	901,200
2017-01-19	101.00	103.53	101.00	102.26	77.748	1,098,100
2017-01-18	99.510	101.48	99.130	100.52	76.425	811,400
2017-01-17	102.34	102.92	99.780	100.44	76.365	1,382,200
2017-01-13	103.13	103.13	101.12	101.36	77.064	1,844,800
2017-01-12	104.54	105.28	102.69	103.57	78.744	1,218,000
2017-01-11	102.53	104.49	101.90	103.91	79.003	1,204,100
2017-01-10	101.94	103.12	101.60	102.71	78.091	984,300
2017-01-09	102.91	103.00	101.29	101.43	77.117	658,600

← NewerPage 41 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.