Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	80.800	80.800	78.670	79.980	60.809	691,900
2014-08-21	80.360	81.140	79.630	80.740	61.387	850,200
2014-08-20	79.800	80.550	78.750	80.240	61.007	658,400
2014-08-19	79.830	81.820	79.610	80.000	60.824	1,100,700
2014-08-18	78.500	80.030	77.410	79.780	60.657	1,350,900
2014-08-15	77.350	78.620	76.400	78.450	59.646	912,300
2014-08-14	77.100	77.810	74.650	75.860	57.676	1,125,400
2014-08-13	76.160	77.960	76.160	77.180	58.680	599,200
2014-08-12	76.980	77.470	75.660	76.040	57.813	576,800
2014-08-11	78.150	78.260	76.610	77.490	58.916	1,063,700
2014-08-08	76.800	78.330	76.540	77.450	58.885	955,700
2014-08-07	78.790	79.750	74.870	76.580	58.224	1,941,800
2014-08-06	79.670	81.260	78.020	78.520	59.699	1,155,600
2014-08-05	82.010	82.740	78.170	78.930	60.011	1,512,400
2014-08-04	80.510	82.230	79.640	81.610	62.048	974,400
2014-08-01	82.330	82.350	77.980	80.020	60.839	2,387,900
2014-07-31	84.010	84.100	81.020	82.230	62.520	1,571,500
2014-07-30	86.000	87.190	84.280	84.750	64.436	660,400
2014-07-29	84.590	86.680	83.920	85.590	65.074	782,600
2014-07-28	85.900	86.100	83.590	84.800	64.474	569,600
2014-07-25	86.960	87.380	85.230	85.700	65.158	975,200
2014-07-24	88.120	89.080	86.860	88.010	66.914	2,064,100
2014-07-23	87.000	87.890	86.250	87.850	66.792	1,308,200
2014-07-22	87.200	87.690	86.420	86.560	65.812	4,448,200
2014-07-21	86.020	89.870	86.000	87.990	66.899	1,341,500
2014-07-18	84.570	87.340	84.570	86.660	65.888	1,229,200
2014-07-17	85.820	88.200	84.000	84.710	64.405	843,000
2014-07-16	83.930	85.990	83.530	85.490	64.998	856,600
2014-07-15	86.110	86.800	82.710	83.360	63.379	1,110,200
2014-07-14	84.790	87.930	84.610	86.590	65.834	836,200
2014-07-11	85.700	86.500	83.340	84.210	64.025	890,900
2014-07-10	84.990	86.550	82.820	85.720	65.173	1,005,000
2014-07-09	86.850	87.370	85.470	87.290	66.367	685,700
2014-07-08	86.720	87.110	84.160	85.970	65.363	1,497,400
2014-07-07	88.800	89.730	86.700	87.310	66.382	918,500
2014-07-03	88.760	89.160	87.410	88.810	67.522	596,800
2014-07-02	89.500	90.420	87.610	88.290	67.127	796,200
2014-07-01	90.000	90.480	88.190	89.770	68.252	1,030,300
2014-06-30	88.700	89.840	88.450	88.800	67.515	1,145,900
2014-06-27	89.040	89.870	88.500	88.690	67.431	3,201,400
2014-06-26	90.450	91.010	87.700	89.290	67.887	939,200
2014-06-25	88.000	91.360	87.800	90.560	68.853	1,917,100
2014-06-24	90.190	90.540	87.150	87.690	66.671	2,265,700
2014-06-23	90.380	91.510	89.120	91.410	69.499	1,253,800
2014-06-20	89.470	90.690	88.300	89.790	68.267	1,729,600
2014-06-19	90.690	90.690	88.300	89.050	67.705	1,072,300
2014-06-18	91.490	93.330	88.880	90.340	68.686	2,891,900
2014-06-17	90.000	92.240	88.880	90.260	68.625	1,159,800
2014-06-16	88.190	90.300	87.180	89.900	68.351	1,385,500
2014-06-13	85.330	88.390	84.500	87.950	66.868	1,617,500
2014-06-12	84.010	85.900	83.500	84.690	64.390	1,154,600
2014-06-11	81.660	84.470	81.120	83.840	63.744	915,800
2014-06-10	83.000	83.660	81.370	82.330	62.596	601,900
2014-06-09	81.430	82.250	80.060	82.000	62.345	748,500
2014-06-06	79.940	81.510	79.380	81.090	61.653	953,500
2014-06-05	78.640	79.870	77.530	79.240	60.246	821,100
2014-06-04	78.360	79.760	77.010	78.540	59.714	845,800
2014-06-03	76.080	78.490	75.580	78.300	59.532	943,300
2014-06-02	76.990	78.470	75.350	76.110	57.867	1,245,900
2014-05-30	75.540	75.950	74.300	75.480	57.388	1,019,800

← NewerPage 52 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.