Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	44.510	45.000	43.730	44.380	33.742	270,300
2013-09-09	43.600	44.490	43.510	44.320	33.697	284,600
2013-09-06	43.940	43.990	42.920	43.420	33.012	403,800
2013-09-05	43.630	44.300	43.270	43.620	33.164	268,500
2013-09-04	42.710	44.380	42.060	43.350	32.959	1,078,600
2013-09-03	40.810	41.810	40.810	41.660	31.674	338,000
2013-08-30	40.500	41.010	39.420	40.240	30.595	397,100
2013-08-29	41.280	41.460	40.140	40.440	30.747	476,200
2013-08-28	40.140	41.750	40.100	41.500	31.553	389,600
2013-08-27	39.570	40.910	39.170	39.890	30.328	276,200
2013-08-26	40.330	41.250	39.550	40.000	30.412	352,200
2013-08-23	39.510	40.450	38.790	40.120	30.503	689,700
2013-08-22	39.320	39.920	38.860	39.350	29.918	233,800
2013-08-21	39.200	40.310	38.100	39.220	29.819	228,600
2013-08-20	39.270	39.720	38.450	39.280	29.865	254,900
2013-08-19	40.500	40.600	39.340	39.350	29.918	194,700
2013-08-16	39.880	40.970	39.500	40.500	30.792	547,800
2013-08-15	40.250	40.700	39.500	39.790	30.252	2,670,400
2013-08-14	41.900	42.030	40.330	40.450	30.754	974,100
2013-08-13	42.050	43.480	41.700	42.090	32.001	366,000
2013-08-12	42.020	42.500	41.000	42.080	31.994	250,300
2013-08-09	42.100	42.690	41.930	42.240	32.115	219,000
2013-08-08	42.280	43.550	41.800	42.090	32.001	324,700
2013-08-07	43.770	43.840	41.320	42.240	32.115	421,900
2013-08-06	42.980	43.090	40.920	42.200	32.085	308,400
2013-08-05	42.570	44.110	42.410	43.100	32.769	419,500
2013-08-02	42.440	43.520	41.600	42.650	32.427	509,800
2013-08-01	39.280	43.400	39.280	42.610	32.396	973,200
2013-07-31	37.960	39.300	37.300	38.180	29.028	149,800
2013-07-30	37.770	37.890	36.780	37.830	28.762	137,400
2013-07-29	37.500	37.820	36.950	37.670	28.641	82,200
2013-07-26	37.500	39.140	37.150	37.470	28.489	244,100
2013-07-25	37.260	38.240	37.100	37.750	28.701	222,700
2013-07-24	38.920	39.010	37.070	37.410	28.443	252,800
2013-07-23	39.900	40.000	38.670	38.790	29.492	182,500
2013-07-22	39.110	39.610	38.550	39.470	30.009	150,900
2013-07-19	38.150	39.800	37.370	39.360	29.925	348,100
2013-07-18	37.550	39.450	37.460	38.080	28.952	294,500
2013-07-17	37.190	38.870	37.190	37.660	28.633	207,500
2013-07-16	37.180	37.910	36.620	37.710	28.671	213,300
2013-07-15	37.200	37.830	36.230	37.270	28.336	243,200
2013-07-12	37.390	37.670	36.230	37.250	28.321	117,800
2013-07-11	38.130	38.130	37.330	37.600	28.587	320,000
2013-07-10	36.540	37.250	35.820	37.160	28.253	284,000
2013-07-09	36.450	36.930	35.790	36.500	27.751	280,100
2013-07-08	36.070	37.800	35.640	36.100	27.447	498,600
2013-07-05	35.740	36.220	34.750	35.890	27.287	224,700
2013-07-03	34.530	36.240	34.200	35.200	26.763	192,200
2013-07-02	34.110	34.680	33.510	34.560	26.276	119,600
2013-07-01	33.490	34.650	33.420	34.270	26.056	245,100
2013-06-28	33.150	33.680	32.610	33.320	25.333	902,100
2013-06-27	33.710	33.770	32.960	33.060	25.136	290,800
2013-06-26	33.240	33.730	32.990	33.650	25.584	325,100
2013-06-25	32.590	33.350	31.490	32.920	25.029	406,000
2013-06-24	32.910	32.910	30.760	32.020	24.345	797,600
2013-06-21	32.800	33.510	31.600	33.150	25.204	1,297,800
2013-06-20	34.310	34.310	32.470	32.640	24.816	642,000
2013-06-19	35.240	35.480	34.150	34.610	26.314	3,342,600
2013-06-18	33.850	35.470	33.200	35.010	26.618	611,200
2013-06-17	35.240	35.280	33.790	34.450	26.192	186,800

← NewerPage 56 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.