Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	50.000	51.330	49.550	50.450	38.357	561,400
2013-12-03	50.450	52.170	49.400	50.230	38.190	928,700
2013-12-02	49.920	51.110	49.050	50.370	38.296	527,000
2013-11-29	49.630	50.560	48.640	49.740	37.817	356,800
2013-11-27	51.450	52.080	49.320	50.060	38.061	639,400
2013-11-26	51.000	52.520	50.760	51.610	39.239	572,700
2013-11-25	51.540	51.810	48.920	50.880	38.684	599,700
2013-11-22	51.530	52.650	50.890	51.530	39.178	478,300
2013-11-21	48.980	52.270	48.980	51.740	39.338	686,500
2013-11-20	49.310	50.410	48.420	48.760	37.072	509,600
2013-11-19	50.380	50.700	48.500	48.820	37.118	908,500
2013-11-18	53.660	53.760	49.390	50.210	38.175	883,500
2013-11-15	53.250	53.620	52.640	53.530	40.699	245,200
2013-11-14	52.830	53.770	51.150	53.120	40.387	492,000
2013-11-13	52.540	53.700	52.090	53.150	40.410	1,443,600
2013-11-12	53.050	53.420	51.760	52.500	39.916	451,700
2013-11-11	53.700	53.890	53.090	53.290	40.516	572,500
2013-11-08	53.910	54.470	53.070	53.470	40.653	1,044,500
2013-11-07	55.070	56.000	50.500	54.000	41.056	4,113,200
2013-11-06	55.010	55.890	52.320	53.460	40.646	1,018,100
2013-11-05	58.530	58.710	53.600	55.140	41.923	1,729,800
2013-11-04	50.920	53.480	49.880	53.160	40.418	1,067,700
2013-11-01	51.420	51.950	48.190	50.640	38.502	910,200
2013-10-31	53.500	53.500	49.510	51.650	39.270	1,503,800
2013-10-30	54.000	54.670	53.250	53.710	40.836	733,800
2013-10-29	54.200	54.790	52.940	54.070	41.110	488,200
2013-10-28	53.730	54.810	52.760	53.520	40.691	505,500
2013-10-25	54.730	56.160	53.010	53.320	40.539	772,000
2013-10-24	49.440	54.070	49.120	54.000	41.056	1,302,500
2013-10-23	50.050	50.060	46.280	49.100	37.331	1,767,500
2013-10-22	53.370	53.960	50.170	50.320	38.258	643,500
2013-10-21	51.790	54.170	51.050	52.750	40.106	863,800
2013-10-18	50.640	52.390	50.250	52.180	39.673	800,100
2013-10-17	49.450	50.380	48.550	50.180	38.152	460,600
2013-10-16	47.180	50.480	47.180	49.520	37.650	795,200
2013-10-15	46.470	48.320	45.470	46.850	35.620	619,400
2013-10-14	44.500	46.650	43.920	46.520	35.369	474,000
2013-10-11	43.420	45.310	43.230	44.700	33.985	475,300
2013-10-10	43.940	44.920	43.470	43.680	33.210	350,100
2013-10-09	44.670	44.930	43.020	43.380	32.982	427,500
2013-10-08	45.740	45.970	43.450	44.560	33.879	830,300
2013-10-07	45.450	46.710	45.150	45.760	34.791	353,800
2013-10-04	43.820	47.360	43.680	46.010	34.981	646,600
2013-10-03	43.250	44.080	42.250	43.830	33.324	359,300
2013-10-02	43.100	43.860	42.180	43.220	32.860	491,400
2013-10-01	42.610	43.790	42.610	43.420	33.012	332,100
2013-09-30	42.470	43.180	42.040	42.640	32.419	307,800
2013-09-27	43.560	43.760	42.860	43.150	32.807	283,100
2013-09-26	42.810	44.060	42.810	43.980	33.438	331,100
2013-09-25	43.840	44.120	43.350	43.760	33.271	245,900
2013-09-24	44.250	44.640	43.500	43.630	33.172	449,400
2013-09-23	42.510	43.750	42.320	43.550	33.111	562,300
2013-09-20	43.970	44.510	41.880	42.780	32.526	1,209,100
2013-09-19	44.700	45.090	43.360	44.020	33.468	264,600
2013-09-18	45.050	45.380	43.740	44.670	33.963	441,400
2013-09-17	44.850	45.450	44.070	44.590	33.902	583,900
2013-09-16	46.470	46.510	44.380	44.820	34.077	492,400
2013-09-13	46.820	47.220	45.880	46.000	34.974	591,000
2013-09-12	45.680	46.900	45.300	46.630	35.453	451,900
2013-09-11	44.380	45.800	44.150	45.530	34.617	322,800

← NewerPage 55 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.