Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	34.960	35.630	34.600	34.890	26.527	145,900
2013-06-13	34.540	35.300	33.420	34.970	26.588	282,100
2013-06-12	34.750	35.040	34.190	34.430	26.177	65,700
2013-06-11	34.560	35.240	34.180	34.460	26.200	123,300
2013-06-10	34.560	35.560	33.500	34.740	26.413	234,400
2013-06-07	34.850	35.640	34.150	35.450	26.953	135,000
2013-06-06	33.880	35.870	33.610	34.580	26.291	110,100
2013-06-05	34.270	34.680	33.820	33.940	25.805	165,100
2013-06-04	34.620	35.430	33.600	34.080	25.911	175,200
2013-06-03	33.660	34.750	32.880	34.600	26.306	338,800
2013-05-31	34.630	35.230	33.670	33.770	25.675	596,800
2013-05-30	34.780	35.650	34.400	34.950	26.573	355,500
2013-05-29	34.810	35.310	34.310	34.960	26.580	230,000
2013-05-28	34.770	35.910	34.310	34.950	26.573	383,300
2013-05-24	33.390	34.670	32.770	34.320	26.094	792,300
2013-05-23	31.980	34.300	31.520	33.270	25.295	609,700
2013-05-22	32.250	34.840	31.870	32.540	24.740	876,400
2013-05-21	32.400	32.400	31.230	31.710	24.109	295,800
2013-05-20	31.620	32.250	31.240	32.030	24.352	545,100
2013-05-17	30.520	32.410	30.200	31.430	23.896	914,000
2013-05-16	31.170	31.600	29.730	29.940	22.763	3,939,200
2013-05-15	28.290	29.770	27.190	29.480	22.414	599,000
2013-05-14	28.610	28.910	28.530	28.870	21.950	73,700
2013-05-13	28.460	29.000	28.350	28.660	21.790	51,700
2013-05-10	28.650	28.700	27.910	28.580	21.729	89,400
2013-05-09	29.570	29.670	28.470	28.680	21.805	189,700
2013-05-08	28.380	29.750	27.510	29.530	22.452	200,900
2013-05-07	28.710	28.810	27.880	28.540	21.699	264,200
2013-05-06	27.580	29.400	27.580	28.760	21.866	393,000
2013-05-03	27.440	27.660	27.160	27.480	20.893	86,000
2013-05-02	26.460	27.250	26.460	27.100	20.604	168,400
2013-05-01	26.100	27.010	25.950	26.440	20.102	347,100
2013-04-30	26.460	26.740	26.130	26.260	19.966	171,600
2013-04-29	26.980	26.980	25.780	26.040	19.798	343,500
2013-04-26	27.290	27.370	26.350	26.880	20.437	147,000
2013-04-25	27.510	27.680	27.170	27.300	20.756	68,500
2013-04-24	27.430	27.620	27.040	27.100	20.604	77,900
2013-04-23	27.050	27.690	26.960	27.490	20.901	107,100
2013-04-22	26.350	27.340	26.210	26.980	20.513	149,300
2013-04-19	26.750	26.820	26.090	26.220	19.935	126,900
2013-04-18	25.910	26.670	25.460	26.510	20.156	74,100
2013-04-17	26.510	26.540	25.410	25.800	19.616	160,000
2013-04-16	26.070	26.770	25.860	26.740	20.330	166,300
2013-04-15	26.360	26.360	25.010	25.800	19.616	378,800
2013-04-12	26.500	27.050	26.230	26.630	20.247	275,800
2013-04-11	26.140	26.700	25.100	26.500	20.148	165,600
2013-04-10	26.750	27.240	25.920	26.080	19.829	230,100
2013-04-09	26.300	27.390	26.140	26.760	20.346	285,300
2013-04-08	25.170	26.350	25.020	26.050	19.806	144,200
2013-04-05	24.690	25.370	24.570	25.180	19.144	56,400
2013-04-04	24.870	25.270	23.830	25.050	19.046	135,100
2013-04-03	27.050	27.050	24.480	24.920	18.947	526,600
2013-04-02	27.470	27.890	26.750	27.040	20.559	493,300
2013-04-01	26.930	27.970	26.930	27.400	20.832	216,600
2013-03-28	26.240	27.210	26.040	26.840	20.407	157,500
2013-03-27	25.440	26.270	25.440	26.110	19.852	83,600
2013-03-26	25.230	25.870	25.080	25.650	19.502	191,400
2013-03-25	24.690	25.330	24.620	25.200	19.160	197,000
2013-03-22	24.390	24.620	24.240	24.550	18.665	48,100
2013-03-21	23.920	24.470	23.890	24.310	18.483	133,000

← NewerPage 57 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.