Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	105.50	106.84	103.70	104.84	79.710	1,946,800
2016-10-10	99.800	106.03	99.050	105.21	79.991	3,583,500
2016-10-07	95.030	95.520	94.260	94.700	72.001	813,200
2016-10-06	95.510	95.810	93.590	95.040	72.259	1,075,800
2016-10-05	92.600	94.910	92.200	94.700	72.001	1,675,400
2016-10-04	93.120	93.850	90.510	91.590	69.636	1,777,500
2016-10-03	95.150	96.470	91.150	92.530	70.351	2,361,700
2016-09-30	96.000	98.780	95.740	96.540	73.399	1,292,000
2016-09-29	93.250	96.560	93.180	95.530	72.632	1,540,000
2016-09-28	89.060	93.600	88.360	93.380	70.997	1,244,200
2016-09-27	89.380	89.780	87.650	88.530	67.309	879,200
2016-09-26	89.190	91.350	88.890	90.310	68.663	1,120,500
2016-09-23	90.480	90.940	87.310	88.920	67.606	1,246,700
2016-09-22	90.390	91.260	89.350	91.000	69.187	1,048,400
2016-09-21	89.110	90.080	88.010	89.390	67.963	1,389,200
2016-09-20	89.510	89.510	87.530	88.350	67.173	837,600
2016-09-19	90.530	91.150	88.510	89.290	67.887	634,800
2016-09-16	88.990	89.950	86.930	89.690	68.191	1,319,700
2016-09-15	88.990	90.390	88.550	89.880	68.336	1,148,900
2016-09-14	90.490	91.680	87.910	88.560	67.332	1,347,200
2016-09-13	94.210	95.120	90.400	90.900	69.111	1,627,900
2016-09-12	95.440	96.940	94.640	95.630	72.708	754,200
2016-09-09	97.570	98.520	95.960	96.050	73.027	961,800
2016-09-08	98.940	99.690	98.070	98.340	74.768	653,700
2016-09-07	97.600	98.950	96.490	98.560	74.935	997,900
2016-09-06	96.580	97.250	95.220	97.150	73.863	728,600
2016-09-02	96.170	96.830	95.750	96.380	73.278	569,800
2016-09-01	95.230	95.370	93.030	95.270	72.434	710,700
2016-08-31	96.120	96.250	93.750	95.250	72.419	997,500
2016-08-30	97.360	97.990	95.840	96.500	73.369	598,900
2016-08-29	95.860	97.890	95.600	97.360	74.023	456,700
2016-08-26	96.520	97.390	95.670	96.330	73.240	504,000
2016-08-25	96.260	96.870	94.990	96.260	73.187	718,900
2016-08-24	96.270	97.300	95.760	96.190	73.133	570,100
2016-08-23	96.600	97.520	96.230	96.590	73.437	594,400
2016-08-22	97.480	98.180	95.860	96.490	73.361	1,068,400
2016-08-19	98.280	98.940	97.030	98.590	74.958	606,100
2016-08-18	95.930	98.810	95.350	98.550	74.928	1,237,400
2016-08-17	95.010	95.560	93.950	95.300	72.457	759,600
2016-08-16	95.810	96.490	93.450	95.010	72.236	1,040,100
2016-08-15	95.240	96.950	95.020	96.450	73.331	902,300
2016-08-12	94.380	94.960	93.570	94.580	71.909	603,300
2016-08-11	94.040	95.480	93.170	94.160	71.590	944,900
2016-08-10	94.670	94.810	92.680	93.290	70.929	642,300
2016-08-09	93.650	95.470	93.090	94.280	71.681	1,004,500
2016-08-08	93.690	95.960	93.400	93.700	71.240	1,143,500
2016-08-05	89.270	93.840	89.160	92.950	70.670	1,744,700
2016-08-04	87.340	89.950	86.870	88.910	67.598	1,262,300
2016-08-03	87.480	88.000	85.220	87.340	66.405	1,618,700
2016-08-02	86.200	86.900	83.900	85.850	65.272	1,198,000
2016-08-01	87.640	87.640	84.650	85.950	65.348	1,343,100
2016-07-29	85.490	88.370	85.160	87.790	66.747	1,685,000
2016-07-28	85.170	86.570	84.530	85.930	65.333	958,800
2016-07-27	86.200	86.630	84.730	85.360	64.899	1,121,400
2016-07-26	85.320	86.170	84.450	85.890	65.302	951,300
2016-07-25	87.790	87.790	84.200	85.350	64.892	1,118,500
2016-07-22	88.420	88.740	87.440	88.230	67.081	958,500
2016-07-21	89.260	90.310	87.910	88.180	67.043	1,374,700
2016-07-20	90.100	90.120	88.780	89.480	68.032	1,469,200
2016-07-19	90.050	90.870	89.210	89.420	67.986	1,051,600

← NewerPage 43 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.