Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	90.050	90.870	89.210	89.420	67.986	1,051,600
2016-07-18	90.670	90.970	89.500	90.570	68.860	696,300
2016-07-15	92.190	92.490	90.070	90.930	69.134	1,010,200
2016-07-14	92.020	92.730	91.150	92.230	70.123	1,327,500
2016-07-13	90.270	92.450	89.200	91.040	69.218	4,602,900
2016-07-12	91.050	92.820	91.030	91.960	69.917	750,200
2016-07-11	89.910	91.410	89.200	89.700	68.199	626,000
2016-07-08	89.580	90.000	88.770	89.160	67.788	923,700
2016-07-07	91.500	91.970	88.410	88.590	67.355	1,087,400
2016-07-06	88.840	91.200	88.490	90.500	68.807	1,620,600
2016-07-05	89.540	90.010	87.750	89.530	68.070	990,100
2016-07-01	91.790	92.780	89.380	90.540	68.838	905,300
2016-06-30	90.640	91.990	89.590	91.210	69.347	931,000
2016-06-29	89.650	91.820	88.820	90.790	69.028	1,013,000
2016-06-28	85.010	88.950	84.350	88.610	67.370	1,394,000
2016-06-27	86.400	87.350	82.800	83.770	63.690	1,550,700
2016-06-24	87.520	89.500	86.650	87.280	66.359	1,692,900
2016-06-23	91.500	91.970	90.700	91.410	69.499	671,600
2016-06-22	91.680	91.680	89.720	90.790	69.028	577,400
2016-06-21	89.160	91.330	88.090	90.920	69.127	951,200
2016-06-20	89.260	89.600	88.530	89.010	67.674	821,900
2016-06-17	87.760	88.260	86.960	87.510	66.534	1,211,500
2016-06-16	88.260	88.260	86.310	87.250	66.336	1,312,800
2016-06-15	89.760	90.460	88.260	89.130	67.766	767,300
2016-06-14	88.370	90.100	87.970	89.860	68.321	947,300
2016-06-13	88.700	90.440	88.200	88.760	67.484	910,100
2016-06-10	91.100	91.910	89.330	89.340	67.925	800,900
2016-06-09	92.280	93.870	91.720	92.180	70.085	765,800
2016-06-08	95.450	96.010	92.430	93.130	70.807	970,700
2016-06-07	91.470	94.950	91.470	94.590	71.917	1,366,700
2016-06-06	90.840	91.630	89.800	90.870	69.089	1,172,100
2016-06-03	92.310	92.530	89.900	90.110	68.511	1,318,800
2016-06-02	90.650	92.660	89.400	92.420	70.267	1,062,500
2016-06-01	90.270	92.170	90.050	91.530	69.590	969,600
2016-05-31	93.000	93.770	90.460	90.950	69.149	978,500
2016-05-27	91.420	93.920	90.320	92.860	70.602	2,747,300
2016-05-26	90.000	92.920	89.890	91.910	69.879	1,792,600
2016-05-25	88.440	89.790	87.990	89.740	68.229	1,001,000
2016-05-24	87.520	88.500	86.740	87.970	66.884	904,000
2016-05-23	86.550	87.580	85.640	86.840	66.025	569,600
2016-05-20	87.500	87.500	86.180	87.020	66.161	736,700
2016-05-19	85.930	87.330	83.890	86.930	66.093	871,600
2016-05-18	87.040	87.620	85.890	86.930	66.093	527,300
2016-05-17	86.860	87.750	85.690	86.940	66.101	797,900
2016-05-16	86.860	87.990	86.380	86.580	65.827	697,000
2016-05-13	86.600	87.700	84.890	85.490	64.998	778,900
2016-05-12	87.410	88.410	85.750	87.140	66.253	921,300
2016-05-11	87.010	88.320	86.270	86.490	65.758	1,036,400
2016-05-10	86.030	87.570	85.780	87.410	66.458	903,600
2016-05-09	84.550	86.140	83.680	85.730	65.181	1,002,400
2016-05-06	86.990	88.570	85.310	85.460	64.975	756,800
2016-05-05	85.850	88.460	85.850	87.680	66.663	1,796,500
2016-05-04	85.400	87.940	82.190	84.170	63.995	2,147,900
2016-05-03	86.910	88.000	83.010	84.900	64.550	1,882,900
2016-05-02	87.080	87.770	85.560	87.610	66.610	1,277,200
2016-04-29	87.110	88.300	84.970	86.580	65.827	977,700
2016-04-28	88.230	89.220	86.580	86.880	66.055	907,600
2016-04-27	87.130	89.120	87.000	88.430	67.233	1,320,900
2016-04-26	84.820	87.130	84.780	86.510	65.774	1,139,100
2016-04-25	83.070	84.870	83.070	84.480	64.230	1,032,200

← NewerPage 44 of 59 · 3,526 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.