Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	380.38	380.38	380.38	380.38	43.468	0
2024-02-26	380.38	380.38	380.38	380.38	43.468	0
2024-02-23	380.38	380.38	380.38	380.38	43.468	0
2024-02-22	380.38	380.38	380.38	380.38	43.468	0
2024-02-21	380.38	380.38	380.38	380.38	43.468	0
2024-02-20	380.38	380.38	380.38	380.38	43.468	0
2024-02-19	380.38	380.38	380.38	380.38	43.468	0
2024-02-16	380.38	380.38	380.38	380.38	43.468	0
2024-02-15	380.38	380.38	380.38	380.38	43.468	0
2024-02-14	380.38	380.38	380.38	380.38	43.468	0
2024-02-09	380.38	380.38	380.38	380.38	43.468	200
2024-02-08	371.00	371.00	371.00	371.00	42.396	0
2024-02-07	371.00	371.00	371.00	371.00	42.396	0
2024-02-06	356.44	371.00	356.44	371.00	42.396	16
2024-02-05	375.18	375.18	375.18	375.18	42.874	8
2024-02-02	390.78	390.78	390.78	390.78	44.657	0
2024-02-01	390.78	390.78	390.78	390.78	44.657	0
2024-01-31	390.78	390.78	390.78	390.78	44.657	8
2024-01-30	389.50	389.50	389.50	389.50	44.510	8
2024-01-29	384.93	384.93	384.93	384.93	43.988	0
2024-01-26	384.93	384.93	384.93	384.93	43.988	8
2024-01-25	368.89	368.89	368.89	368.89	42.155	0
2024-01-24	368.89	368.89	368.89	368.89	42.155	0
2024-01-23	368.89	368.89	368.89	368.89	42.155	0
2024-01-22	368.89	368.89	368.89	368.89	42.155	0
2024-01-19	368.89	368.89	368.89	368.89	42.155	0
2024-01-18	368.89	368.89	368.89	368.89	42.155	8
2024-01-17	377.34	377.34	377.34	377.34	43.121	0
2024-01-16	377.34	377.34	377.34	377.34	43.121	0
2024-01-15	377.34	377.34	377.34	377.34	43.121	0
2024-01-12	377.34	377.34	377.34	377.34	43.121	0
2024-01-11	377.34	377.34	377.34	377.34	43.121	0
2024-01-10	377.34	377.34	377.34	377.34	43.121	0
2024-01-09	377.34	377.34	377.34	377.34	43.121	0
2024-01-08	377.34	377.34	377.34	377.34	43.121	0
2024-01-05	377.34	377.34	377.34	377.34	43.121	16
2024-01-04	388.05	388.05	388.05	388.05	44.345	8
2024-01-03	385.70	385.70	385.70	385.70	44.076	0
2024-01-02	385.70	385.70	385.70	385.70	44.076	16
2023-12-28	384.56	384.56	384.56	384.56	43.946	0
2023-12-27	384.56	384.56	384.56	384.56	43.946	0
2023-12-26	384.56	384.56	384.56	384.56	43.946	0
2023-12-22	384.56	384.56	384.56	384.56	43.946	0
2023-12-21	384.56	384.56	384.56	384.56	43.946	8
2023-12-20	378.48	378.48	378.48	378.48	43.251	0
2023-12-19	378.48	378.48	378.48	378.48	43.251	8
2023-12-18	375.92	375.92	375.92	375.92	42.958	0
2023-12-15	375.92	375.92	375.92	375.92	42.958	0
2023-12-14	375.92	375.92	375.92	375.92	42.958	8
2023-12-13	369.65	369.65	369.65	369.65	42.242	0
2023-12-12	369.65	369.65	369.65	369.65	42.242	0
2023-12-11	372.22	372.22	369.65	369.65	42.242	16
2023-12-08	383.80	383.80	383.80	383.80	43.859	0
2023-12-07	383.80	383.80	383.80	383.80	43.859	0
2023-12-06	383.80	383.80	383.80	383.80	43.859	0
2023-12-05	383.80	383.80	383.80	383.80	43.859	0
2023-12-04	383.80	383.80	383.80	383.80	43.859	0
2023-12-01	383.80	383.80	383.80	383.80	43.859	8
2023-11-30	380.38	380.38	380.38	380.38	43.468	8
2023-11-29	378.24	378.24	378.24	378.24	43.224	0

← NewerPage 12 of 21 · 1,245 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.