Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	501.50	501.50	501.50	501.50	58.526	0
2024-05-22	501.50	501.50	501.50	501.50	58.526	0
2024-05-21	501.50	501.50	501.50	501.50	58.526	16
2024-05-20	502.49	502.49	502.49	502.49	58.642	0
2024-05-17	501.00	502.49	501.00	502.49	58.642	2,392
2024-05-16	505.50	505.50	505.50	505.50	58.993	800
2024-05-15	523.12	523.12	523.12	523.12	61.049	0
2024-05-14	523.12	523.12	523.12	523.12	61.049	0
2024-05-13	523.12	523.12	523.12	523.12	60.636	0
2024-05-10	523.12	523.12	523.12	523.12	60.636	0
2024-05-09	523.12	523.12	523.12	523.12	60.636	800
2024-05-08	515.84	515.84	515.84	515.84	59.792	0
2024-05-07	515.84	515.84	515.84	515.84	59.792	800
2024-05-06	526.82	526.82	526.82	526.82	61.064	0
2024-05-03	526.82	526.82	526.82	526.82	61.064	0
2024-05-02	526.82	526.82	526.82	526.82	61.064	0
2024-04-30	526.82	526.82	526.82	526.82	61.064	8
2024-04-29	524.70	526.29	524.70	526.29	61.003	16
2024-04-26	530.53	530.53	530.53	530.53	61.494	8
2024-04-25	522.08	522.08	522.08	522.08	60.515	0
2024-04-24	522.08	522.08	522.08	522.08	60.515	0
2024-04-23	522.08	522.08	522.08	522.08	60.515	0
2024-04-22	522.08	522.08	522.08	522.08	60.515	0
2024-04-19	522.08	522.08	522.08	522.08	60.515	0
2024-04-18	522.08	522.08	522.08	522.08	60.515	0
2024-04-17	522.08	522.08	522.08	522.08	60.515	0
2024-04-16	522.08	522.08	522.08	522.08	60.515	0
2024-04-15	522.08	522.08	522.08	522.08	60.515	0
2024-04-12	522.08	522.08	522.08	522.08	60.515	0
2024-04-11	522.08	522.08	522.08	522.08	60.515	0
2024-04-10	522.08	522.08	522.08	522.08	60.515	0
2024-04-09	522.08	522.08	522.08	522.08	60.515	0
2024-04-08	522.60	522.60	522.08	522.08	60.515	2,392
2024-04-05	509.02	509.02	509.02	509.02	59.001	0
2024-04-04	501.00	509.02	501.00	509.02	59.001	80
2024-04-03	380.38	380.38	380.38	380.38	44.090	0
2024-04-02	380.38	380.38	380.38	380.38	44.090	0
2024-04-01	380.38	380.38	380.38	380.38	44.090	0
2024-03-28	380.38	380.38	380.38	380.38	44.090	0
2024-03-27	380.38	380.38	380.38	380.38	44.090	0
2024-03-26	380.38	380.38	380.38	380.38	44.090	0
2024-03-25	380.38	380.38	380.38	380.38	44.090	0
2024-03-22	380.38	380.38	380.38	380.38	44.090	0
2024-03-21	380.38	380.38	380.38	380.38	44.090	0
2024-03-20	380.38	380.38	380.38	380.38	44.090	0
2024-03-19	380.38	380.38	380.38	380.38	44.090	0
2024-03-18	380.38	380.38	380.38	380.38	44.090	0
2024-03-15	380.38	380.38	380.38	380.38	44.090	0
2024-03-14	380.38	380.38	380.38	380.38	44.090	0
2024-03-13	380.38	380.38	380.38	380.38	44.090	0
2024-03-12	380.38	380.38	380.38	380.38	44.090	0
2024-03-11	380.38	380.38	380.38	380.38	44.090	0
2024-03-08	380.38	380.38	380.38	380.38	44.090	0
2024-03-07	380.38	380.38	380.38	380.38	44.090	0
2024-03-06	380.38	380.38	380.38	380.38	44.090	0
2024-03-05	380.38	380.38	380.38	380.38	44.090	0
2024-03-04	380.38	380.38	380.38	380.38	44.090	0
2024-03-01	380.38	380.38	380.38	380.38	43.468	0
2024-02-29	380.38	380.38	380.38	380.38	43.468	0
2024-02-28	380.38	380.38	380.38	380.38	43.468	0

← NewerPage 11 of 21 · 1,250 trading daysOlder →

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.