Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	103.64	104.79	102.05	103.66	78.813	1,012,000
2017-01-05	103.93	105.56	102.81	103.67	78.820	1,053,100
2017-01-04	103.25	104.84	102.47	103.57	78.744	1,250,200
2017-01-03	102.50	104.99	102.05	103.25	78.501	1,287,500
2016-12-30	101.91	102.42	100.62	101.06	76.836	783,000
2016-12-29	103.24	103.57	101.62	102.05	77.589	839,100
2016-12-28	104.47	104.60	102.68	102.94	78.265	948,000
2016-12-27	103.87	104.49	103.05	103.85	78.957	628,100
2016-12-23	102.92	103.90	102.07	102.93	78.258	1,168,000
2016-12-22	101.94	104.00	100.87	102.73	78.106	872,400
2016-12-21	103.00	104.21	100.46	101.45	77.133	1,422,900
2016-12-20	106.40	106.49	102.49	102.66	78.053	1,311,100
2016-12-19	102.18	105.63	102.08	105.25	80.022	2,146,700
2016-12-16	100.85	102.11	99.500	101.95	77.513	1,994,300
2016-12-15	97.250	101.33	96.500	101.18	76.927	9,153,500
2016-12-14	103.17	105.24	101.33	101.51	77.178	1,592,000
2016-12-13	105.67	107.17	103.63	105.28	80.045	1,486,600
2016-12-12	110.23	113.16	104.21	104.99	79.824	1,830,900
2016-12-09	108.22	108.37	104.43	106.04	80.622	933,400
2016-12-08	106.14	108.06	105.39	107.26	81.550	778,900
2016-12-07	105.85	106.72	104.17	105.39	80.128	971,400
2016-12-06	106.02	107.68	104.40	106.29	80.812	1,164,800
2016-12-05	109.09	111.42	106.57	106.93	81.299	1,412,900
2016-12-02	111.09	111.54	107.88	108.14	82.219	1,861,600
2016-12-01	111.18	113.23	109.00	110.00	83.633	2,788,500
2016-11-30	100.00	108.51	100.00	107.85	81.998	7,379,400
2016-11-29	94.910	97.830	92.720	95.400	72.533	1,566,500
2016-11-28	100.26	100.26	96.470	96.750	73.559	1,228,400
2016-11-25	101.57	101.57	97.910	99.440	75.604	456,200
2016-11-23	98.430	101.18	98.000	100.77	76.616	923,800
2016-11-22	102.02	102.02	97.800	99.200	75.422	1,022,400
2016-11-21	98.450	101.11	98.450	100.46	76.380	1,311,900
2016-11-18	98.190	99.560	96.980	97.100	73.825	941,600
2016-11-17	98.550	101.37	97.100	97.920	74.449	1,827,600
2016-11-16	96.440	99.000	96.420	97.590	74.198	973,100
2016-11-15	95.650	98.290	95.650	96.660	73.491	1,149,500
2016-11-14	95.040	95.180	92.710	94.320	71.712	1,124,400
2016-11-11	96.420	98.250	94.400	95.490	72.601	732,500
2016-11-10	97.500	99.020	96.200	97.370	74.031	1,270,100
2016-11-09	93.730	100.01	93.170	98.160	74.631	1,984,600
2016-11-08	92.700	96.240	91.060	93.740	71.271	2,051,400
2016-11-07	93.660	94.550	92.250	93.960	71.438	1,615,900
2016-11-04	91.870	92.870	89.750	91.690	69.712	1,190,100
2016-11-03	91.810	92.790	90.050	92.560	70.373	921,600
2016-11-02	90.780	91.900	88.740	91.280	69.400	904,800
2016-11-01	92.270	93.660	90.550	91.810	69.803	764,700
2016-10-31	93.710	94.250	90.510	91.290	69.408	1,352,000
2016-10-28	96.300	98.100	93.940	93.990	71.461	837,600
2016-10-27	96.520	97.680	95.890	96.780	73.582	1,402,600
2016-10-26	96.460	96.840	94.510	96.050	73.027	1,276,800
2016-10-25	99.340	100.30	96.920	97.440	74.084	821,000
2016-10-24	102.57	102.57	98.600	99.600	75.726	995,100
2016-10-21	101.98	103.30	100.84	102.24	77.733	1,011,200
2016-10-20	102.20	104.19	100.57	102.25	77.741	1,098,400
2016-10-19	100.54	104.51	100.54	103.20	78.463	1,868,700
2016-10-18	101.37	102.69	99.470	99.710	75.810	1,034,000
2016-10-17	100.98	101.38	98.800	100.47	76.387	1,348,100
2016-10-14	103.90	104.78	100.75	100.90	76.714	1,556,200
2016-10-13	104.09	104.50	102.27	103.53	78.714	1,046,600
2016-10-12	104.71	105.83	104.00	104.54	79.482	1,361,400

← NewerPage 42 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.