Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	82.650	84.410	82.640	83.680	63.622	810,100
2016-04-21	84.510	84.510	82.100	82.550	62.763	552,700
2016-04-20	81.910	84.480	80.610	83.450	63.447	847,600
2016-04-19	82.300	84.450	81.750	82.300	62.573	1,254,100
2016-04-18	77.920	82.010	77.500	81.820	62.208	918,000
2016-04-15	80.880	80.950	79.830	80.110	60.908	778,100
2016-04-14	81.470	81.800	80.500	81.730	62.139	444,600
2016-04-13	81.700	82.230	80.220	81.400	61.889	774,300
2016-04-12	81.010	83.210	80.310	82.050	62.383	1,056,800
2016-04-11	81.350	82.060	79.970	80.580	61.265	793,300
2016-04-08	80.600	82.500	79.570	81.050	61.622	1,362,100
2016-04-07	76.060	79.180	75.970	79.070	60.117	1,277,500
2016-04-06	74.540	76.790	73.820	76.690	58.308	1,064,500
2016-04-05	74.440	74.520	73.120	73.800	56.110	1,216,600
2016-04-04	77.070	77.820	74.440	74.510	56.650	945,300
2016-04-01	76.000	77.340	75.310	76.770	58.368	1,090,600
2016-03-31	78.960	79.870	76.980	77.180	58.680	1,128,100
2016-03-30	78.190	79.580	76.700	79.030	60.087	1,393,800
2016-03-29	75.470	77.690	75.240	77.160	58.665	987,400
2016-03-28	76.660	77.670	74.810	76.460	58.133	699,300
2016-03-24	75.690	77.660	75.110	77.430	58.870	843,100
2016-03-23	76.650	78.500	76.510	76.700	58.315	1,013,100
2016-03-22	77.380	79.040	77.200	78.020	59.319	1,073,700
2016-03-21	77.110	78.410	76.580	78.050	59.342	829,700
2016-03-18	78.000	79.220	76.760	77.620	59.015	1,760,600
2016-03-17	77.880	77.970	76.710	77.490	58.916	1,144,900
2016-03-16	77.530	78.470	75.230	77.110	58.627	1,340,100
2016-03-15	74.830	77.210	74.610	76.980	58.528	916,800
2016-03-14	76.740	78.200	75.210	76.010	57.791	835,500
2016-03-11	75.940	79.320	74.820	78.430	59.630	1,752,100
2016-03-10	74.400	75.380	72.750	75.080	57.083	872,500
2016-03-09	75.720	75.920	73.500	74.700	56.795	1,215,600
2016-03-08	75.360	76.490	73.650	74.390	56.559	1,518,100
2016-03-07	75.700	76.730	73.710	76.240	57.965	2,460,600
2016-03-04	72.990	76.040	71.800	75.990	57.775	2,124,500
2016-03-03	73.410	74.400	70.850	72.510	55.129	2,734,300
2016-03-02	72.210	74.000	71.250	74.000	56.262	1,374,200
2016-03-01	71.760	72.510	68.960	72.490	55.114	1,673,200
2016-02-29	72.700	73.220	70.510	71.250	54.171	1,371,300
2016-02-26	72.580	73.990	71.850	72.600	55.198	1,197,700
2016-02-25	71.140	72.250	68.330	71.560	54.407	1,200,900
2016-02-24	71.060	71.770	67.520	71.720	54.529	1,043,400
2016-02-23	73.700	73.700	69.880	69.990	53.213	1,212,000
2016-02-22	74.130	74.670	72.090	73.700	56.034	1,367,500
2016-02-19	69.420	72.170	68.380	72.080	54.803	1,434,900
2016-02-18	70.200	71.730	67.680	70.250	53.411	1,885,000
2016-02-17	69.520	72.200	66.230	70.440	53.556	2,530,300
2016-02-16	70.540	71.410	67.290	67.970	51.678	2,106,500
2016-02-12	69.900	71.110	67.100	69.130	52.560	1,641,300
2016-02-11	65.220	68.570	63.760	67.900	51.624	1,795,200
2016-02-10	67.280	69.380	65.700	67.330	51.191	1,534,000
2016-02-09	68.770	69.680	64.880	67.060	50.986	1,698,000
2016-02-08	66.040	70.350	65.020	69.950	53.183	1,903,600
2016-02-05	71.460	71.460	66.570	67.310	51.176	2,423,700
2016-02-04	75.480	76.860	71.680	72.000	54.742	2,528,900
2016-02-03	72.420	75.000	69.990	74.880	56.931	1,342,900
2016-02-02	70.710	73.120	70.190	71.250	54.171	990,400
2016-02-01	74.410	74.440	71.370	72.600	55.198	1,880,400
2016-01-29	73.340	75.660	73.020	75.550	57.441	2,600,700
2016-01-28	71.180	73.490	70.100	72.790	55.342	2,382,100

← NewerPage 45 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.