Diamondback Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 537.84 | 537.84 | 537.84 | 537.84 | 63.300 | 0 |
| 2024-08-15 | 537.84 | 537.84 | 537.84 | 537.84 | 63.300 | 0 |
| 2024-08-14 | 537.84 | 537.84 | 537.84 | 537.84 | 63.300 | 0 |
| 2024-08-13 | 537.84 | 537.84 | 537.84 | 537.84 | 62.767 | 0 |
| 2024-08-12 | 537.84 | 537.84 | 537.84 | 537.84 | 62.767 | 0 |
| 2024-08-09 | 537.84 | 537.84 | 537.84 | 537.84 | 62.767 | 0 |
| 2024-08-08 | 537.84 | 537.84 | 537.84 | 537.84 | 62.767 | 0 |
| 2024-08-07 | 537.84 | 537.84 | 537.84 | 537.84 | 62.767 | 8 |
| 2024-08-06 | 564.30 | 564.30 | 564.30 | 564.30 | 65.855 | 0 |
| 2024-08-05 | 564.30 | 564.30 | 564.30 | 564.30 | 65.855 | 0 |
| 2024-08-02 | 564.30 | 564.30 | 564.30 | 564.30 | 65.855 | 0 |
| 2024-08-01 | 574.56 | 574.56 | 564.30 | 564.30 | 65.855 | 6,888 |
| 2024-07-31 | 566.72 | 566.72 | 566.72 | 566.72 | 66.138 | 0 |
| 2024-07-30 | 566.72 | 566.72 | 566.72 | 566.72 | 66.138 | 8 |
| 2024-07-29 | 566.16 | 566.16 | 566.16 | 566.16 | 66.072 | 0 |
| 2024-07-26 | 570.64 | 570.64 | 566.16 | 566.16 | 66.072 | 72 |
| 2024-07-25 | 570.72 | 570.72 | 570.72 | 570.72 | 66.604 | 0 |
| 2024-07-24 | 570.72 | 570.72 | 570.72 | 570.72 | 66.604 | 0 |
| 2024-07-23 | 570.72 | 570.72 | 570.72 | 570.72 | 66.604 | 0 |
| 2024-07-22 | 570.14 | 570.72 | 570.14 | 570.72 | 66.604 | 16 |
| 2024-07-19 | 584.65 | 584.65 | 584.65 | 584.65 | 68.230 | 0 |
| 2024-07-18 | 584.65 | 584.65 | 584.65 | 584.65 | 68.230 | 5,328 |
| 2024-07-17 | 548.35 | 548.35 | 548.35 | 548.35 | 63.994 | 0 |
| 2024-07-16 | 548.35 | 548.35 | 548.35 | 548.35 | 63.994 | 0 |
| 2024-07-15 | 548.35 | 548.35 | 548.35 | 548.35 | 63.994 | 0 |
| 2024-07-12 | 548.35 | 548.35 | 548.35 | 548.35 | 63.994 | 0 |
| 2024-07-11 | 548.35 | 548.35 | 548.35 | 548.35 | 63.994 | 0 |
| 2024-07-10 | 541.75 | 548.35 | 541.75 | 548.35 | 63.994 | 3,888 |
| 2024-07-09 | 548.80 | 548.80 | 548.80 | 548.80 | 64.046 | 0 |
| 2024-07-08 | 554.96 | 556.64 | 548.80 | 548.80 | 64.046 | 2,808 |
| 2024-07-05 | 571.53 | 571.53 | 571.53 | 571.53 | 66.699 | 0 |
| 2024-07-04 | 571.53 | 571.53 | 571.53 | 571.53 | 66.699 | 0 |
| 2024-07-03 | 571.53 | 571.53 | 571.53 | 571.53 | 66.699 | 8 |
| 2024-07-02 | 575.10 | 575.10 | 575.10 | 575.10 | 67.116 | 0 |
| 2024-07-01 | 575.10 | 575.10 | 575.10 | 575.10 | 67.116 | 5,384 |
| 2024-06-28 | 522.88 | 522.88 | 522.88 | 522.88 | 61.021 | 0 |
| 2024-06-27 | 522.88 | 522.88 | 522.88 | 522.88 | 61.021 | 0 |
| 2024-06-26 | 522.88 | 522.88 | 522.88 | 522.88 | 61.021 | 0 |
| 2024-06-25 | 522.88 | 522.88 | 522.88 | 522.88 | 61.021 | 0 |
| 2024-06-24 | 522.88 | 522.88 | 522.88 | 522.88 | 61.021 | 0 |
| 2024-06-21 | 522.88 | 522.88 | 522.88 | 522.88 | 61.021 | 8 |
| 2024-06-20 | 511.17 | 511.17 | 511.17 | 511.17 | 59.655 | 0 |
| 2024-06-19 | 511.17 | 511.17 | 511.17 | 511.17 | 59.655 | 0 |
| 2024-06-18 | 511.17 | 511.17 | 511.17 | 511.17 | 59.655 | 0 |
| 2024-06-17 | 511.17 | 511.17 | 511.17 | 511.17 | 59.655 | 0 |
| 2024-06-14 | 511.17 | 511.17 | 511.17 | 511.17 | 59.655 | 0 |
| 2024-06-13 | 511.17 | 511.17 | 511.17 | 511.17 | 59.655 | 16 |
| 2024-06-12 | 501.00 | 501.00 | 501.00 | 501.00 | 58.468 | 0 |
| 2024-06-11 | 501.00 | 501.00 | 501.00 | 501.00 | 58.468 | 0 |
| 2024-06-10 | 501.00 | 501.00 | 501.00 | 501.00 | 58.468 | 0 |
| 2024-06-07 | 501.00 | 501.00 | 501.00 | 501.00 | 58.468 | 0 |
| 2024-06-06 | 501.00 | 501.00 | 501.00 | 501.00 | 58.468 | 8 |
| 2024-06-05 | 520.20 | 520.20 | 520.20 | 520.20 | 60.709 | 0 |
| 2024-06-04 | 520.20 | 520.20 | 520.20 | 520.20 | 60.709 | 0 |
| 2024-06-03 | 520.20 | 520.20 | 520.20 | 520.20 | 60.709 | 0 |
| 2024-05-31 | 520.20 | 520.20 | 520.20 | 520.20 | 60.709 | 8 |
| 2024-05-29 | 510.50 | 510.50 | 510.50 | 510.50 | 59.577 | 0 |
| 2024-05-28 | 504.99 | 510.50 | 504.99 | 510.50 | 59.577 | 808 |
| 2024-05-27 | 501.50 | 501.50 | 501.50 | 501.50 | 58.526 | 0 |
| 2024-05-24 | 501.50 | 501.50 | 501.50 | 501.50 | 58.526 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.2484 USD |
| 2026-05-13 | 1.9302 USD |
| 2026-03-04 | 1.9306 USD |
| 2025-11-12 | 1.8864 USD |
| 2025-08-13 | 1.9035 USD |
| 2025-05-14 | 1.9786 USD |
| 2025-03-05 | 2.0094 USD |
| 2024-11-13 | 1.8307 USD |
| 2024-08-14 | 4.5256 USD |
| 2024-05-14 | 3.5466 USD |
| 2024-03-04 | 5.3682 USD |
| 2023-11-14 | 5.7731 USD |
| 2023-08-09 | 2.0882 USD |
| 2023-05-10 | 2.0689 USD |
| 2023-03-02 | 7.7281 USD |
| 2022-11-16 | 6.0782 USD |
| 2022-08-15 | 7.7842 USD |
| 2022-05-11 | 7.3354 USD |
| 2022-03-03 | 1.5192 USD |
| 2021-11-09 | 1.3894 USD |
| 2021-08-11 | 1.2210 USD |
| 2021-05-12 | 1.0604 USD |
| 2021-03-03 | 1.1126 USD |
| 2020-11-11 | 1.0031 USD |
| 2020-08-12 | 1.0594 USD |
| 2020-05-13 | 1.0500 USD |
| 2020-03-02 | 0.8199 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.