Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	18.950	19.020	18.440	19.020	14.461	200,500
2012-12-19	18.800	19.890	18.130	19.180	14.583	192,600
2012-12-18	17.930	19.250	17.700	18.800	14.294	142,600
2012-12-17	17.660	18.500	17.500	17.980	13.670	107,600
2012-12-14	17.430	17.650	17.250	17.570	13.359	44,700
2012-12-13	17.410	17.980	17.290	17.880	13.594	135,900
2012-12-12	17.470	17.780	17.470	17.640	13.412	58,000
2012-12-11	17.410	17.840	17.200	17.540	13.336	72,200
2012-12-10	17.890	17.920	17.360	17.620	13.397	72,300
2012-12-07	17.680	17.850	17.600	17.750	13.495	42,500
2012-12-06	17.760	17.780	17.320	17.620	13.397	41,900
2012-12-05	17.580	18.100	17.580	17.980	13.670	33,000
2012-12-04	18.230	18.230	17.410	17.830	13.556	30,100
2012-12-03	18.010	18.500	17.390	18.100	13.761	47,600
2012-11-30	18.440	18.480	17.770	18.000	13.685	44,200
2012-11-29	17.460	18.350	17.200	18.160	13.807	164,400
2012-11-28	17.450	17.490	16.980	17.250	13.115	94,000
2012-11-27	17.070	17.330	16.930	17.230	13.100	55,800
2012-11-26	17.300	17.420	17.060	17.260	13.123	77,400
2012-11-23	17.250	17.550	17.060	17.320	13.168	94,000
2012-11-21	17.120	17.480	16.850	17.200	13.077	33,100
2012-11-20	17.140	17.290	16.830	17.130	13.024	251,400
2012-11-19	16.850	17.250	16.500	17.120	13.016	77,200
2012-11-16	16.910	17.690	16.270	16.820	12.788	104,600
2012-11-15	16.380	17.260	15.710	16.700	12.697	367,000
2012-11-14	15.970	16.470	15.650	16.050	12.203	123,400
2012-11-13	16.520	16.760	15.970	16.040	12.195	47,600
2012-11-12	16.460	16.550	16.360	16.500	12.545	12,800
2012-11-09	16.330	16.940	16.330	16.550	12.583	209,600
2012-11-08	16.290	17.270	16.290	16.750	12.735	141,600
2012-11-07	16.750	17.400	16.750	17.060	12.971	155,800
2012-11-06	16.520	17.480	16.090	17.010	12.933	370,600
2012-11-05	16.790	17.000	16.500	16.710	12.705	33,300
2012-11-02	16.990	17.230	16.560	17.000	12.925	72,100
2012-11-01	17.100	17.480	16.510	17.230	13.100	203,000
2012-10-31	16.500	17.030	16.500	17.030	12.948	36,400
2012-10-26	17.510	17.510	16.600	17.140	13.032	199,500
2012-10-25	17.980	17.980	16.250	17.030	12.948	206,900
2012-10-24	16.920	17.470	16.920	17.390	13.222	158,200
2012-10-23	16.850	17.300	16.750	17.130	13.024	166,100
2012-10-22	17.500	17.510	16.930	17.030	12.948	359,800
2012-10-19	17.720	17.800	17.410	17.410	13.237	298,100
2012-10-18	17.600	17.870	17.520	17.700	13.457	146,100
2012-10-17	17.700	18.070	17.500	17.700	13.457	121,000
2012-10-16	17.570	17.950	17.250	17.790	13.526	180,300
2012-10-15	17.550	17.830	17.500	17.750	13.495	633,100
2012-10-12	17.820	18.280	17.500	17.500	13.305	6,467,100

← NewerPage 59 of 59 · 3,527 trading days

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.