Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	74.920	76.610	74.640	75.400	57.327	1,186,800
2015-10-28	72.900	76.360	71.750	75.500	57.403	1,395,000
2015-10-27	71.900	72.830	71.000	72.560	55.167	961,900
2015-10-26	71.970	73.610	71.270	72.880	55.411	986,500
2015-10-23	72.010	72.810	70.560	71.920	54.681	1,203,400
2015-10-22	71.810	73.000	71.100	72.350	55.008	802,000
2015-10-21	73.110	73.110	71.060	71.270	54.187	599,900
2015-10-20	74.030	75.100	72.230	73.360	55.776	831,400
2015-10-19	76.120	76.430	71.850	73.310	55.738	1,295,900
2015-10-16	75.930	77.980	75.800	77.180	58.680	1,115,300
2015-10-15	75.940	76.740	73.960	75.680	57.540	912,300
2015-10-14	76.420	76.610	74.870	76.430	58.110	706,300
2015-10-13	76.520	77.960	75.810	76.170	57.912	652,700
2015-10-12	76.450	77.920	75.090	76.910	58.475	1,085,900
2015-10-09	76.550	77.920	74.740	76.950	58.505	1,708,100
2015-10-08	73.230	76.740	72.420	76.220	57.950	1,060,000
2015-10-07	73.690	76.210	71.680	73.650	55.996	1,645,100
2015-10-06	73.000	74.670	70.610	72.580	55.183	1,916,800
2015-10-05	69.780	72.340	69.780	72.210	54.901	1,242,900
2015-10-02	65.110	69.520	63.360	69.360	52.735	1,442,900
2015-10-01	66.090	67.600	63.770	65.560	49.845	1,447,500
2015-09-30	63.860	65.310	62.850	64.600	49.115	769,600
2015-09-29	62.730	64.210	62.110	63.000	47.899	795,300
2015-09-28	65.110	65.430	62.240	62.630	47.618	983,500
2015-09-25	67.700	67.720	65.240	66.010	50.187	925,800
2015-09-24	65.900	67.350	64.210	66.670	50.689	729,100
2015-09-23	69.210	70.210	66.400	66.490	50.552	931,900
2015-09-22	68.390	71.300	67.440	69.180	52.598	1,372,800
2015-09-21	69.660	70.760	68.560	69.420	52.780	1,131,200
2015-09-18	68.020	69.380	67.720	69.000	52.461	1,592,000
2015-09-17	70.180	71.640	69.440	69.810	53.077	1,012,300
2015-09-16	67.330	70.720	67.290	69.890	53.137	1,397,200
2015-09-15	66.210	67.420	66.000	66.700	50.712	645,200
2015-09-14	66.200	66.440	64.580	65.720	49.967	704,500
2015-09-11	65.890	66.310	63.440	66.310	50.416	1,112,800
2015-09-10	65.400	67.640	63.820	66.880	50.849	1,056,500
2015-09-09	67.980	68.400	65.000	65.050	49.458	881,600
2015-09-08	65.950	67.880	65.180	67.310	51.176	818,600
2015-09-04	65.990	67.170	65.460	66.000	50.180	701,800
2015-09-03	68.050	69.000	66.800	66.980	50.925	944,000
2015-09-02	65.580	67.490	63.330	67.450	51.282	1,383,700
2015-09-01	66.390	67.890	63.690	64.520	49.055	1,462,600
2015-08-31	65.930	69.150	65.310	68.290	51.921	1,974,300
2015-08-28	65.020	69.300	64.550	66.560	50.606	1,608,900
2015-08-27	63.510	67.660	62.580	65.700	49.952	1,676,500
2015-08-26	62.480	62.580	60.280	62.090	47.207	1,104,700
2015-08-25	65.320	65.780	60.790	60.820	46.242	1,345,500
2015-08-24	64.840	65.790	60.340	61.750	46.949	2,022,700
2015-08-21	69.310	70.220	66.330	66.550	50.598	1,998,600
2015-08-20	72.000	72.280	70.150	70.230	53.396	1,055,500
2015-08-19	72.750	73.130	70.050	71.840	54.620	1,059,800
2015-08-18	72.680	73.480	71.400	73.380	55.791	766,000
2015-08-17	73.270	73.630	71.600	72.210	54.901	987,100
2015-08-14	72.390	74.190	71.600	73.900	56.186	1,502,800
2015-08-13	70.710	72.060	70.020	71.670	54.491	2,579,900
2015-08-12	70.550	73.210	69.960	72.480	55.107	1,038,100
2015-08-11	69.110	71.110	68.000	70.870	53.883	858,900
2015-08-10	69.090	70.960	68.810	70.190	53.366	1,427,100
2015-08-07	70.060	71.730	68.430	68.840	52.339	1,149,200
2015-08-06	68.400	70.960	65.890	70.480	53.586	1,967,800

← NewerPage 47 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.