Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	69.920	73.400	69.870	72.970	55.479	1,622,200
2015-02-11	67.690	68.880	65.550	68.780	52.294	1,473,300
2015-02-10	70.420	70.450	67.570	69.400	52.765	1,084,400
2015-02-09	71.050	72.120	70.080	70.130	53.320	983,900
2015-02-06	69.810	71.060	68.970	70.830	53.852	1,270,600
2015-02-05	68.460	69.450	67.280	69.060	52.506	1,056,800
2015-02-04	68.670	69.560	66.600	67.130	51.039	1,019,400
2015-02-03	71.330	72.810	68.750	69.680	52.978	1,676,800
2015-02-02	69.730	72.000	68.000	69.740	53.023	1,456,100
2015-01-30	67.570	70.660	66.740	68.990	52.453	1,544,700
2015-01-29	66.680	68.660	64.210	68.640	52.187	1,136,500
2015-01-28	68.100	68.550	65.340	66.080	50.241	1,225,500
2015-01-27	67.680	70.830	67.530	68.970	52.438	1,336,600
2015-01-26	67.050	68.970	66.160	68.510	52.088	1,585,300
2015-01-23	67.560	69.170	66.280	67.000	50.940	1,035,200
2015-01-22	68.940	69.510	67.160	67.980	51.685	1,611,900
2015-01-21	61.970	68.900	61.520	68.540	52.111	2,502,400
2015-01-20	64.350	65.790	61.910	62.810	47.755	1,837,700
2015-01-16	64.200	66.720	64.000	65.630	49.899	2,162,800
2015-01-15	66.450	67.300	63.280	63.450	48.241	2,094,200
2015-01-14	61.490	66.000	61.300	65.300	49.648	2,873,500
2015-01-13	60.040	61.590	59.420	61.240	46.561	927,900
2015-01-12	60.670	61.310	57.790	59.470	45.215	1,168,200
2015-01-09	61.260	62.390	60.080	61.840	47.017	858,200
2015-01-08	58.740	61.330	57.710	61.090	46.447	1,217,300
2015-01-07	58.400	60.030	57.180	58.250	44.288	1,197,000
2015-01-06	56.720	58.190	55.530	57.370	43.619	1,394,500
2015-01-05	59.200	59.590	55.870	57.280	43.550	1,421,500
2015-01-02	60.050	61.510	58.740	59.930	45.565	1,023,200
2014-12-31	58.850	61.070	57.610	59.780	45.451	1,022,500
2014-12-30	59.720	61.520	58.820	59.870	45.519	823,000
2014-12-29	60.660	62.310	59.080	60.380	45.907	672,500
2014-12-26	61.750	61.750	59.560	60.410	45.930	427,200
2014-12-24	61.170	61.290	59.000	60.180	45.755	384,500
2014-12-23	61.250	62.230	60.410	61.700	46.911	840,900
2014-12-22	61.570	62.480	59.320	61.070	46.432	933,300
2014-12-19	59.900	63.030	58.700	62.560	47.564	1,600,000
2014-12-18	61.600	62.390	57.820	59.580	45.299	1,985,600
2014-12-17	55.940	59.950	55.740	58.970	44.835	4,351,300
2014-12-16	52.080	58.960	51.950	55.840	42.455	2,552,400
2014-12-15	52.860	54.330	51.690	53.410	40.608	1,413,600
2014-12-12	51.860	54.920	51.790	52.470	39.893	2,185,300
2014-12-11	53.280	55.720	52.940	53.110	40.380	1,017,000
2014-12-10	55.850	56.510	53.000	53.650	40.790	1,325,600
2014-12-09	54.220	57.660	53.710	56.680	43.094	1,354,400
2014-12-08	57.310	57.310	53.930	54.800	41.665	1,576,700
2014-12-05	58.390	59.690	57.480	58.790	44.698	1,507,000
2014-12-04	58.940	60.200	57.410	58.480	44.462	1,272,400
2014-12-03	58.450	63.110	56.970	59.860	45.512	1,624,500
2014-12-02	55.370	58.710	54.440	57.840	43.976	1,981,400
2014-12-01	56.190	57.450	53.870	55.810	42.432	1,516,000
2014-11-28	58.860	61.860	54.480	56.400	42.881	2,111,700
2014-11-26	66.800	66.810	64.230	64.880	49.328	961,800
2014-11-25	68.640	69.400	66.530	67.030	50.963	1,169,600
2014-11-24	69.160	69.830	67.000	68.090	51.769	1,300,100
2014-11-21	68.500	71.300	68.260	69.740	53.023	1,509,100
2014-11-20	65.140	67.330	65.090	67.210	51.100	813,000
2014-11-19	64.590	65.440	62.840	65.130	49.518	1,008,700
2014-11-18	63.610	65.430	62.400	64.370	48.941	1,264,000
2014-11-17	66.900	67.560	62.980	63.720	48.446	1,575,000

← NewerPage 50 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.