Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	77.010	78.830	76.500	78.330	59.554	1,735,400
2015-05-08	76.780	77.980	74.250	77.010	58.551	4,787,000
2015-05-07	79.500	79.500	74.370	75.340	57.281	2,329,400
2015-05-06	80.320	80.710	78.120	78.670	59.813	911,200
2015-05-05	83.710	84.760	79.430	79.760	60.642	1,272,200
2015-05-04	81.200	83.070	81.010	82.940	63.059	1,005,900
2015-05-01	82.620	83.150	81.020	81.880	62.253	615,600
2015-04-30	82.950	84.090	81.120	82.570	62.778	841,100
2015-04-29	79.820	83.290	79.820	82.960	63.075	988,300
2015-04-28	80.240	80.780	79.420	80.230	60.999	708,800
2015-04-27	80.160	80.990	79.060	79.730	60.619	755,900
2015-04-24	81.990	82.300	79.450	79.830	60.695	862,900
2015-04-23	82.060	83.330	81.760	81.960	62.314	893,300
2015-04-22	82.930	83.470	81.440	81.980	62.330	880,400
2015-04-21	83.960	84.070	82.010	82.810	62.961	774,700
2015-04-20	82.910	85.820	82.810	84.070	63.919	1,021,900
2015-04-17	82.670	83.600	81.680	82.570	62.778	798,500
2015-04-16	82.000	84.100	81.500	83.320	63.348	1,177,700
2015-04-15	82.290	83.000	80.730	82.410	62.656	1,431,100
2015-04-14	80.550	81.240	79.980	80.390	61.121	1,003,800
2015-04-13	81.570	81.880	79.300	79.860	60.718	850,700
2015-04-10	81.390	81.660	80.220	80.750	61.394	899,600
2015-04-09	78.830	80.840	78.110	80.720	61.372	1,196,000
2015-04-08	80.380	80.890	77.800	78.060	59.349	887,100
2015-04-07	79.100	81.450	79.100	79.960	60.794	994,200
2015-04-06	80.460	80.640	78.770	79.470	60.421	941,700
2015-04-02	76.820	79.700	76.670	78.880	59.973	891,600
2015-04-01	77.600	79.250	76.470	77.400	58.847	1,137,500
2015-03-31	75.880	77.440	75.180	76.840	58.422	992,600
2015-03-30	76.340	77.820	75.210	77.630	59.022	1,079,600
2015-03-27	75.290	76.580	74.740	75.170	57.152	938,700
2015-03-26	75.950	78.750	75.950	76.850	58.429	1,887,200
2015-03-25	75.170	75.680	73.870	74.920	56.962	867,100
2015-03-24	71.510	73.930	71.360	73.770	56.087	931,900
2015-03-23	72.410	73.500	71.530	71.580	54.422	1,423,000
2015-03-20	71.980	72.540	71.100	72.340	55.000	1,595,700
2015-03-19	71.230	72.260	70.380	71.490	54.354	669,300
2015-03-18	69.810	72.800	69.240	72.650	55.236	1,238,400
2015-03-17	70.390	71.500	69.520	70.470	53.578	856,100
2015-03-16	68.990	70.000	67.790	70.000	53.221	662,300
2015-03-13	68.950	69.810	67.520	69.680	52.978	1,105,200
2015-03-12	70.890	71.490	69.880	69.940	53.175	738,300
2015-03-11	68.320	70.440	68.000	70.050	53.259	817,700
2015-03-10	68.710	70.200	68.080	68.090	51.769	859,000
2015-03-09	69.950	71.400	69.400	69.610	52.925	983,800
2015-03-06	70.180	71.350	69.570	69.860	53.115	740,700
2015-03-05	71.400	72.250	70.720	71.180	54.118	1,059,400
2015-03-04	72.890	73.570	71.010	71.810	54.597	1,532,600
2015-03-03	71.230	72.000	70.480	71.690	54.506	1,694,900
2015-03-02	70.890	72.270	69.740	70.980	53.966	1,051,300
2015-02-27	73.740	73.740	70.850	71.210	54.141	931,300
2015-02-26	74.380	74.580	72.330	73.170	55.631	856,900
2015-02-25	74.810	76.060	73.550	74.960	56.992	1,075,600
2015-02-24	75.080	75.340	72.880	74.080	56.323	755,300
2015-02-23	73.510	75.200	72.360	74.360	56.536	1,056,400
2015-02-20	76.030	76.810	74.370	75.090	57.091	1,241,700
2015-02-19	72.270	76.930	71.250	75.860	57.676	1,322,800
2015-02-18	71.350	75.780	71.270	73.800	56.110	1,725,400
2015-02-17	72.690	74.190	72.260	73.570	55.935	1,456,200
2015-02-13	74.500	75.280	72.610	73.460	55.852	1,238,200

← NewerPage 49 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.