Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	68.990	69.990	67.510	68.370	51.982	1,710,600
2015-08-04	67.440	69.350	67.190	67.990	51.693	1,543,800
2015-08-03	66.800	69.440	66.410	66.820	50.803	1,302,000
2015-07-31	67.240	68.570	66.510	67.300	51.168	1,275,700
2015-07-30	67.360	68.660	65.940	67.680	51.457	1,543,000
2015-07-29	64.630	67.910	63.990	67.650	51.434	1,386,100
2015-07-28	63.500	65.600	62.580	64.990	49.412	725,800
2015-07-27	63.050	64.250	62.230	63.300	48.127	1,128,300
2015-07-24	66.390	66.470	63.120	63.900	48.583	1,810,100
2015-07-23	66.250	66.710	64.040	66.290	50.400	1,813,900
2015-07-22	65.340	66.440	64.390	66.240	50.362	1,337,200
2015-07-21	65.150	66.850	64.660	65.970	50.157	1,233,200
2015-07-20	66.060	66.210	64.180	64.830	49.290	1,331,000
2015-07-17	69.110	69.110	65.850	66.270	50.385	1,992,900
2015-07-16	70.870	71.750	68.460	69.190	52.605	1,006,100
2015-07-15	72.710	72.950	69.980	70.690	53.746	962,800
2015-07-14	71.710	74.220	71.350	73.340	55.761	1,052,100
2015-07-13	70.520	71.460	70.030	71.310	54.217	781,400
2015-07-10	71.300	71.690	69.570	70.890	53.898	973,400
2015-07-09	70.230	71.910	70.100	70.860	53.875	1,339,100
2015-07-08	70.330	71.620	68.270	69.290	52.681	1,022,300
2015-07-07	70.060	71.170	67.560	71.060	54.027	1,859,400
2015-07-06	71.910	73.330	69.900	70.210	53.381	1,371,500
2015-07-02	72.820	73.240	72.220	73.130	55.601	833,200
2015-07-01	76.410	77.360	72.590	72.820	55.365	1,441,600
2015-06-30	75.950	76.310	73.360	75.380	57.312	1,209,400
2015-06-29	74.260	75.940	73.730	75.160	57.144	1,228,900
2015-06-26	75.480	76.320	73.380	75.250	57.213	7,678,900
2015-06-25	77.870	78.800	76.160	76.390	58.079	742,000
2015-06-24	80.000	80.680	77.770	77.960	59.273	749,900
2015-06-23	78.730	80.120	77.930	79.890	60.740	848,800
2015-06-22	77.380	79.400	76.170	78.810	59.919	974,200
2015-06-19	76.530	78.640	76.490	76.620	58.254	1,409,000
2015-06-18	79.850	80.640	78.480	78.570	59.737	655,900
2015-06-17	81.460	82.490	78.530	79.390	60.360	702,100
2015-06-16	79.710	81.170	79.080	80.750	61.394	595,200
2015-06-15	80.030	80.220	79.070	79.890	60.740	856,400
2015-06-12	80.800	80.800	79.880	80.650	61.318	433,900
2015-06-11	81.470	81.840	80.810	81.040	61.615	442,900
2015-06-10	81.090	81.980	80.260	81.430	61.911	683,200
2015-06-09	79.310	80.920	79.310	79.990	60.817	735,700
2015-06-08	78.290	80.430	77.680	78.830	59.935	1,015,300
2015-06-05	76.260	79.500	75.990	78.260	59.501	989,400
2015-06-04	76.990	77.080	75.580	76.460	58.133	740,000
2015-06-03	78.950	79.100	77.550	77.660	59.045	822,200
2015-06-02	79.290	80.300	78.630	79.030	60.087	637,900
2015-06-01	78.520	79.020	77.260	78.960	60.033	686,100
2015-05-29	77.590	78.930	77.390	77.810	59.159	1,206,700
2015-05-28	78.750	78.750	76.120	77.530	58.946	1,143,500
2015-05-27	79.250	79.800	78.270	79.180	60.201	776,900
2015-05-26	80.150	81.150	78.880	79.230	60.239	934,300
2015-05-22	79.880	81.700	79.350	81.380	61.873	802,500
2015-05-21	79.000	81.370	78.170	80.620	61.295	880,100
2015-05-20	77.600	78.690	76.130	78.530	59.706	1,064,700
2015-05-19	78.830	79.260	76.400	77.470	58.901	993,100
2015-05-18	78.790	79.840	78.220	79.230	60.239	825,800
2015-05-15	77.880	79.240	75.750	78.930	60.011	1,088,200
2015-05-14	79.430	80.060	77.110	77.200	58.695	1,277,400
2015-05-13	80.220	80.580	78.650	79.420	60.383	827,900
2015-05-12	78.860	80.660	78.220	79.590	60.512	731,900

← NewerPage 48 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.