Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	66.320	69.790	65.490	68.270	51.906	2,477,500
2016-01-26	63.690	66.990	61.860	66.530	50.583	1,354,400
2016-01-25	64.060	66.530	61.590	62.080	47.200	1,283,300
2016-01-22	65.200	68.990	64.440	66.170	50.309	1,869,500
2016-01-21	60.860	64.880	60.600	64.100	48.735	1,917,900
2016-01-20	59.000	62.580	56.590	60.910	46.310	2,868,800
2016-01-19	63.300	64.570	59.430	60.480	45.983	1,662,300
2016-01-15	59.680	63.340	59.260	63.160	48.021	2,016,900
2016-01-14	60.760	63.200	58.900	62.680	47.656	2,322,300
2016-01-13	59.820	60.550	56.850	59.510	45.246	5,736,200
2016-01-12	58.640	59.280	55.480	58.520	44.493	2,440,200
2016-01-11	60.640	61.440	56.780	57.600	43.793	1,944,900
2016-01-08	61.000	61.870	58.790	60.760	46.196	1,259,300
2016-01-07	60.740	63.630	60.100	60.400	45.922	1,080,800
2016-01-06	64.020	64.020	61.750	62.200	47.291	1,324,900
2016-01-05	66.100	66.600	64.600	65.190	49.564	1,006,900
2016-01-04	66.450	67.150	65.100	66.110	50.264	1,199,700
2015-12-31	65.770	67.670	65.740	66.900	50.864	770,400
2015-12-30	65.370	67.030	64.840	66.020	50.195	633,400
2015-12-29	67.230	67.770	64.920	66.440	50.514	815,600
2015-12-28	67.150	67.150	64.620	65.430	49.747	889,400
2015-12-24	67.280	68.450	66.130	67.920	51.640	486,200
2015-12-23	64.890	67.600	64.000	67.460	51.290	1,192,000
2015-12-22	62.250	64.820	61.870	63.350	48.165	1,368,100
2015-12-21	66.130	67.520	61.510	62.200	47.291	2,606,600
2015-12-18	68.810	69.150	65.750	66.160	50.302	1,670,500
2015-12-17	73.350	73.350	67.900	68.750	52.271	2,030,900
2015-12-16	76.990	77.490	71.960	72.360	55.015	1,324,800
2015-12-15	75.710	77.690	75.440	76.510	58.171	1,440,600
2015-12-14	75.800	76.610	73.780	75.610	57.486	1,574,100
2015-12-11	77.690	78.600	75.910	76.560	58.209	1,084,700
2015-12-10	76.460	80.000	75.510	79.090	60.132	1,794,400
2015-12-09	76.160	78.390	75.010	77.020	58.558	1,089,600
2015-12-08	72.590	75.790	72.240	74.940	56.977	1,987,600
2015-12-07	74.490	75.430	71.470	73.850	56.148	1,624,500
2015-12-04	76.250	78.160	74.900	76.310	58.019	1,056,100
2015-12-03	77.790	78.330	75.760	76.750	58.353	631,200
2015-12-02	78.780	78.780	74.870	76.790	58.384	1,072,500
2015-12-01	78.330	79.350	77.470	78.200	59.456	816,700
2015-11-30	77.420	79.590	77.190	78.020	59.319	608,200
2015-11-27	77.910	78.520	76.580	77.520	58.939	395,900
2015-11-25	78.970	80.110	77.820	78.700	59.836	697,400
2015-11-24	80.500	82.190	78.170	79.940	60.778	1,456,100
2015-11-23	77.310	79.970	76.140	79.740	60.626	1,331,200
2015-11-20	77.010	78.400	76.520	77.470	58.901	1,009,900
2015-11-19	80.420	81.000	76.050	77.060	58.589	1,124,500
2015-11-18	80.000	81.860	78.110	81.420	61.904	1,429,500
2015-11-17	80.000	80.990	78.100	79.610	60.528	842,500
2015-11-16	77.270	79.790	76.450	79.660	60.566	1,272,900
2015-11-13	77.830	78.940	76.680	76.720	58.330	1,073,500
2015-11-12	78.490	80.070	77.640	78.090	59.372	1,407,800
2015-11-11	79.670	80.120	77.840	79.830	60.695	1,224,900
2015-11-10	79.210	79.950	78.270	79.600	60.520	740,400
2015-11-09	78.010	79.990	77.490	79.620	60.535	1,134,800
2015-11-06	76.500	78.960	76.360	77.790	59.144	1,005,400
2015-11-05	76.000	79.000	74.650	77.090	58.612	991,500
2015-11-04	79.000	79.000	75.000	76.080	57.844	1,374,700
2015-11-03	73.810	79.320	73.340	77.260	58.741	1,873,400
2015-11-02	73.830	74.940	73.290	73.410	55.814	1,293,300
2015-10-30	76.080	76.130	73.130	73.840	56.141	1,129,000

← NewerPage 46 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.