Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	66.900	67.560	62.980	63.720	48.446	1,575,000
2014-11-14	65.110	67.910	64.600	67.790	51.541	1,044,000
2014-11-13	64.490	65.600	63.200	64.760	49.237	1,750,100
2014-11-12	64.780	65.940	64.250	64.810	49.275	3,320,300
2014-11-11	66.620	68.750	65.910	67.500	51.320	1,143,200
2014-11-10	70.140	71.390	66.310	66.600	50.636	1,361,900
2014-11-07	66.090	69.540	66.090	69.490	52.833	1,403,800
2014-11-06	64.460	66.010	63.700	65.820	50.043	1,091,800
2014-11-05	67.090	67.090	63.030	65.010	49.427	1,402,500
2014-11-04	65.520	66.410	62.680	63.640	48.386	1,948,200
2014-11-03	68.440	71.540	66.520	67.390	51.237	1,337,800
2014-10-31	67.960	68.610	64.070	68.440	52.035	1,746,100
2014-10-30	68.090	68.960	66.420	67.680	51.457	966,600
2014-10-29	68.250	70.000	67.360	69.080	52.522	1,219,100
2014-10-28	64.650	67.830	63.720	67.780	51.533	757,000
2014-10-27	64.610	65.000	60.510	64.130	48.758	1,422,000
2014-10-24	66.830	67.570	65.070	67.240	51.123	774,200
2014-10-23	65.350	68.260	63.810	67.220	51.107	1,535,300
2014-10-22	67.810	69.650	64.100	64.200	48.811	1,461,300
2014-10-21	65.390	67.560	64.790	67.490	51.313	1,882,500
2014-10-20	63.000	65.800	62.030	64.280	48.872	752,300
2014-10-17	64.600	68.440	61.860	63.350	48.165	1,731,600
2014-10-16	59.140	64.040	57.400	63.120	47.990	2,024,000
2014-10-15	56.950	60.480	56.340	59.980	45.603	1,971,100
2014-10-14	59.000	61.760	56.900	58.440	44.432	3,573,000
2014-10-13	63.250	65.540	58.410	59.210	45.017	3,605,700
2014-10-10	68.800	68.850	63.140	64.750	49.230	2,625,500
2014-10-09	72.430	72.430	68.560	69.270	52.666	1,436,100
2014-10-08	70.950	73.410	68.580	73.120	55.593	1,503,900
2014-10-07	73.670	74.530	71.340	71.450	54.324	1,183,800
2014-10-06	73.130	74.580	71.940	73.970	56.239	1,040,600
2014-10-03	75.580	75.580	72.510	73.000	55.502	873,900
2014-10-02	73.450	76.940	71.720	75.280	57.235	1,704,600
2014-10-01	75.300	76.700	73.290	74.410	56.574	1,983,600
2014-09-30	76.950	77.300	73.380	74.780	56.855	1,609,600
2014-09-29	74.970	76.950	74.260	76.760	58.361	2,375,800
2014-09-26	72.570	73.970	71.870	73.640	55.989	747,600
2014-09-25	73.930	74.130	71.880	72.600	55.198	1,334,600
2014-09-24	73.060	74.470	70.660	74.300	56.490	1,752,800
2014-09-23	73.310	74.930	72.640	72.840	55.380	913,600
2014-09-22	75.510	75.550	72.930	73.460	55.852	1,101,600
2014-09-19	76.400	77.000	74.740	75.550	57.441	1,628,700
2014-09-18	75.910	77.480	75.250	76.180	57.920	2,357,300
2014-09-17	78.540	79.300	77.010	77.700	59.075	867,500
2014-09-16	76.350	79.780	75.750	78.220	59.471	835,300
2014-09-15	76.280	77.270	75.200	76.240	57.965	707,900
2014-09-12	77.410	77.870	75.830	76.560	58.209	546,200
2014-09-11	75.720	78.160	75.650	77.870	59.205	803,200
2014-09-10	76.010	77.710	74.610	76.800	58.391	1,018,900
2014-09-09	77.490	79.120	75.570	76.460	58.133	1,162,800
2014-09-08	78.810	78.820	76.250	77.420	58.863	1,323,600
2014-09-05	78.760	79.820	77.740	79.250	60.254	1,125,800
2014-09-04	83.970	84.370	78.160	79.500	60.444	2,162,900
2014-09-03	83.990	84.540	82.310	83.840	63.744	969,400
2014-09-02	86.490	86.720	82.720	83.230	63.280	1,137,000
2014-08-29	83.510	86.820	83.510	86.350	65.652	1,062,000
2014-08-28	82.410	83.430	81.920	83.200	63.257	638,100
2014-08-27	84.240	84.260	81.780	82.600	62.801	725,600
2014-08-26	81.760	85.500	81.540	83.880	63.774	1,391,500
2014-08-25	80.330	81.890	79.680	81.400	61.889	835,800

← NewerPage 51 of 59 · 3,527 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.