Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	24.040	24.300	23.650	24.000	18.247	81,000
2013-03-19	24.230	25.140	23.570	23.760	18.065	87,200
2013-03-18	23.870	24.550	23.630	23.990	18.240	38,800
2013-03-15	24.920	24.960	23.500	24.150	18.361	186,000
2013-03-14	25.860	25.860	24.220	24.860	18.901	153,000
2013-03-13	24.870	26.390	24.670	25.750	19.578	308,800
2013-03-12	24.520	24.990	24.300	24.930	18.954	107,300
2013-03-11	24.920	24.990	24.080	24.490	18.620	218,100
2013-03-08	24.770	24.960	23.890	24.900	18.932	127,200
2013-03-07	23.500	24.890	22.530	24.510	18.635	129,700
2013-03-06	23.830	24.030	23.380	23.550	17.905	13,800
2013-03-05	22.410	23.880	22.390	23.700	18.019	108,700
2013-03-04	22.370	22.870	21.830	22.390	17.023	39,000
2013-03-01	22.500	22.810	21.910	22.340	16.985	46,000
2013-02-28	20.980	23.310	20.200	22.710	17.266	205,000
2013-02-27	20.090	21.500	19.850	20.960	15.936	158,500
2013-02-26	19.840	20.520	19.700	20.050	15.244	119,300
2013-02-25	21.000	21.080	19.570	19.740	15.008	167,600
2013-02-22	22.250	22.630	20.230	20.980	15.951	310,600
2013-02-21	21.290	21.290	20.550	20.730	15.761	76,900
2013-02-20	22.810	23.280	21.210	21.280	16.179	96,200
2013-02-19	22.320	22.820	22.230	22.820	17.350	102,000
2013-02-15	22.070	22.650	21.700	22.300	16.955	146,500
2013-02-14	21.550	22.930	21.550	22.000	16.727	379,500
2013-02-13	21.550	22.010	21.230	21.560	16.392	321,700
2013-02-12	21.520	21.760	21.050	21.570	16.400	154,700
2013-02-11	22.130	22.130	21.300	21.560	16.392	59,100
2013-02-08	22.390	22.750	22.040	22.050	16.765	96,400
2013-02-07	22.060	22.690	22.000	22.420	17.046	61,300
2013-02-06	22.490	22.830	22.210	22.630	17.206	136,100
2013-02-05	22.580	22.650	22.160	22.630	17.206	38,700
2013-02-04	22.650	22.710	21.850	22.540	17.137	80,100
2013-02-01	22.560	22.950	22.360	22.700	17.259	93,600
2013-01-31	22.530	22.530	21.550	22.420	17.046	260,400
2013-01-30	22.040	22.880	22.040	22.670	17.236	340,500
2013-01-29	21.680	22.160	21.630	22.130	16.826	113,700
2013-01-28	22.200	22.250	21.340	21.640	16.453	91,000
2013-01-25	21.550	22.710	21.550	22.000	16.727	71,200
2013-01-24	21.240	22.590	21.190	21.430	16.293	114,500
2013-01-23	21.740	21.740	20.950	21.430	16.293	42,700
2013-01-22	20.600	21.890	20.600	21.790	16.567	160,100
2013-01-18	21.170	21.790	20.310	20.540	15.617	119,400
2013-01-17	21.370	21.810	20.760	21.120	16.058	129,800
2013-01-16	21.080	21.520	20.060	21.280	16.179	239,500
2013-01-15	21.670	22.900	21.170	21.720	16.514	59,300
2013-01-14	21.680	22.470	21.680	21.800	16.575	130,400
2013-01-11	21.600	21.780	20.550	21.670	16.476	166,300
2013-01-10	20.540	21.990	20.340	21.630	16.445	235,200
2013-01-09	20.710	20.970	20.400	20.470	15.563	171,800
2013-01-08	20.690	21.100	20.380	20.600	15.662	229,400
2013-01-07	19.890	21.240	19.640	20.770	15.791	210,300
2013-01-04	19.250	20.490	18.970	20.050	15.244	173,300
2013-01-03	19.240	19.460	18.650	19.140	14.552	89,100
2013-01-02	19.460	19.920	18.600	19.240	14.628	189,700
2012-12-31	18.740	19.220	18.570	19.120	14.537	125,600
2012-12-28	18.410	18.920	18.310	18.780	14.278	66,400
2012-12-27	18.570	19.490	18.390	18.540	14.096	162,100
2012-12-26	18.750	19.000	18.270	18.650	14.180	81,300
2012-12-24	19.050	19.450	18.010	18.640	14.172	159,000
2012-12-21	18.620	19.180	17.680	18.980	14.431	1,936,500

← NewerPage 58 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.