Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	65.030	66.140	64.770	65.480	49.785	667,900
2014-03-03	63.890	65.380	63.510	64.410	48.971	709,400
2014-02-28	64.140	64.710	63.680	64.330	48.910	1,029,700
2014-02-27	64.440	65.350	63.620	63.890	48.576	742,900
2014-02-26	63.900	65.120	61.910	64.540	49.070	884,300
2014-02-25	65.580	65.580	62.830	63.740	48.462	1,470,100
2014-02-24	64.340	68.000	64.310	64.800	49.268	1,941,000
2014-02-21	63.980	64.420	62.930	63.990	48.652	3,257,700
2014-02-20	60.900	62.890	60.230	62.670	47.648	1,073,300
2014-02-19	61.490	62.540	60.400	61.040	46.409	764,900
2014-02-18	59.670	61.870	58.440	61.020	46.394	1,333,600
2014-02-14	58.970	59.830	58.000	59.650	45.352	876,300
2014-02-13	57.520	59.320	56.660	58.890	44.774	842,900
2014-02-12	58.970	59.840	57.800	57.970	44.075	795,400
2014-02-11	57.450	59.220	56.070	58.910	44.789	717,100
2014-02-10	57.230	58.650	56.000	57.520	43.733	914,600
2014-02-07	57.200	59.000	55.010	56.720	43.124	1,298,000
2014-02-06	53.100	55.410	53.100	53.770	40.881	1,109,300
2014-02-05	51.540	53.050	50.400	52.960	40.266	723,300
2014-02-04	50.320	52.620	50.320	51.640	39.262	429,500
2014-02-03	51.980	52.560	49.540	50.080	38.076	1,003,600
2014-01-31	50.670	53.320	50.100	51.980	39.520	827,100
2014-01-30	49.140	51.550	49.140	51.370	39.057	1,053,200
2014-01-29	49.090	50.360	48.300	48.590	36.943	764,900
2014-01-28	47.730	50.450	47.730	49.800	37.863	591,900
2014-01-27	48.750	49.800	47.260	47.540	36.145	596,900
2014-01-24	49.890	50.400	48.010	48.870	37.156	836,800
2014-01-23	51.110	51.370	49.520	50.440	38.350	978,600
2014-01-22	49.200	51.630	49.000	51.220	38.943	773,300
2014-01-21	48.610	49.580	47.690	49.080	37.316	717,600
2014-01-17	48.900	49.440	47.630	48.510	36.882	747,300
2014-01-16	48.020	48.880	47.250	48.610	36.958	503,600
2014-01-15	47.270	48.760	47.210	48.020	36.510	925,800
2014-01-14	44.550	47.120	44.020	47.010	35.742	908,300
2014-01-13	46.030	47.140	44.050	44.430	33.780	817,400
2014-01-10	45.430	47.200	45.250	46.970	35.711	1,066,600
2014-01-09	47.660	48.070	44.850	45.520	34.609	1,103,300
2014-01-08	48.390	48.730	46.910	47.610	36.198	534,800
2014-01-07	48.800	50.040	47.920	48.390	36.791	727,600
2014-01-06	49.000	49.250	47.040	48.570	36.928	1,434,000
2014-01-03	51.230	52.300	48.010	49.180	37.392	1,258,300
2014-01-02	52.630	53.580	49.550	51.160	38.897	714,300
2013-12-31	51.850	53.750	51.560	52.880	40.205	611,000
2013-12-30	53.200	53.800	51.720	51.930	39.482	598,400
2013-12-27	52.800	53.830	52.040	53.340	40.554	377,300
2013-12-26	52.160	53.170	51.600	52.730	40.091	488,200
2013-12-24	52.020	52.390	51.670	52.020	39.551	300,200
2013-12-23	50.520	52.290	50.110	52.100	39.612	877,300
2013-12-20	49.990	51.280	49.490	50.790	38.616	1,472,400
2013-12-19	46.870	49.900	45.820	49.800	37.863	1,047,800
2013-12-18	46.020	47.920	45.380	46.340	35.232	751,100
2013-12-17	45.220	46.630	44.270	46.120	35.065	587,700
2013-12-16	45.160	46.190	44.660	45.490	34.586	499,700
2013-12-13	45.130	45.440	43.470	44.730	34.008	672,000
2013-12-12	45.420	46.370	44.780	44.960	34.183	386,700
2013-12-11	45.930	46.210	45.000	45.110	34.297	743,000
2013-12-10	45.210	47.490	45.150	46.000	34.974	753,000
2013-12-09	46.290	46.810	44.210	45.070	34.267	1,388,500
2013-12-06	50.530	50.810	45.840	46.180	35.111	1,472,900
2013-12-05	50.290	51.220	48.760	49.200	37.407	663,500

← NewerPage 54 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.