Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	378.24	378.24	378.24	378.24	43.224	0
2023-11-27	378.24	378.24	378.24	378.24	43.224	0
2023-11-24	378.24	378.24	378.24	378.24	43.224	0
2023-11-23	378.24	378.24	378.24	378.24	43.224	0
2023-11-22	378.24	378.24	378.24	378.24	43.224	0
2023-11-21	378.24	378.24	378.24	378.24	43.224	0
2023-11-20	378.24	378.24	378.24	378.24	43.224	0
2023-11-17	378.24	378.24	378.24	378.24	43.224	960
2023-11-16	370.88	370.88	370.88	370.88	42.382	480
2023-11-14	380.00	380.00	380.00	380.00	43.425	1,440
2023-11-13	387.50	387.50	387.50	387.50	43.622	0
2023-11-10	385.50	387.50	385.50	387.50	43.622	256
2023-11-09	386.85	386.85	386.85	386.85	43.549	0
2023-11-08	386.85	386.85	386.85	386.85	43.549	0
2023-11-07	386.85	386.85	386.85	386.85	43.549	80
2023-11-06	395.40	395.40	395.40	395.40	44.511	0
2023-11-03	395.40	395.40	395.40	395.40	44.511	0
2023-11-01	406.18	406.79	395.40	395.40	44.511	4,880
2023-10-31	426.99	426.99	426.99	426.99	48.067	0
2023-10-30	426.99	426.99	426.99	426.99	48.067	0
2023-10-27	426.99	426.99	426.99	426.99	48.067	0
2023-10-26	426.99	426.99	426.99	426.99	48.067	0
2023-10-25	426.99	426.99	426.99	426.99	48.067	0
2023-10-24	426.99	426.99	426.99	426.99	48.067	0
2023-10-23	426.99	426.99	426.99	426.99	48.067	0
2023-10-20	426.99	426.99	426.99	426.99	48.067	0
2023-10-19	427.50	430.00	426.99	426.99	48.067	1,864
2023-10-18	422.00	422.00	422.00	422.00	47.506	0
2023-10-17	422.00	422.00	422.00	422.00	47.506	0
2023-10-16	422.00	422.00	422.00	422.00	47.506	120
2023-10-13	396.00	396.00	396.00	396.00	44.579	0
2023-10-11	396.00	396.00	396.00	396.00	44.579	32
2023-10-10	372.06	372.06	372.06	372.06	41.884	0
2023-10-09	372.06	372.06	372.06	372.06	41.884	0
2023-10-06	372.06	372.06	372.06	372.06	41.884	0
2023-10-05	372.06	372.06	372.06	372.06	41.884	0
2023-10-04	372.06	372.06	372.06	372.06	41.884	8
2023-10-03	386.50	386.50	386.50	386.50	43.509	0
2023-10-02	386.50	386.50	386.50	386.50	43.509	0
2023-09-29	386.50	386.50	386.50	386.50	43.509	0
2023-09-28	386.50	386.50	386.50	386.50	43.509	0
2023-09-27	386.50	386.50	386.50	386.50	43.509	0
2023-09-26	386.50	386.50	386.50	386.50	43.509	0
2023-09-25	386.50	386.50	386.50	386.50	43.509	0
2023-09-22	386.50	386.50	386.50	386.50	43.509	0
2023-09-21	386.50	386.50	386.50	386.50	43.509	0
2023-09-20	386.50	386.50	386.50	386.50	43.509	0
2023-09-19	386.50	386.50	386.50	386.50	43.509	0
2023-09-18	386.50	386.50	386.50	386.50	43.509	0
2023-09-15	386.50	386.50	386.50	386.50	43.509	0
2023-09-14	386.50	386.50	386.50	386.50	43.509	0
2023-09-13	386.50	386.50	386.50	386.50	43.509	0
2023-09-12	386.50	386.50	386.50	386.50	43.509	0
2023-09-11	386.50	386.50	386.50	386.50	43.509	0
2023-09-08	386.50	386.50	386.50	386.50	43.509	0
2023-09-06	386.50	386.50	386.50	386.50	43.509	0
2023-09-05	384.50	387.00	384.50	386.50	43.509	920
2023-09-04	372.00	372.00	372.00	372.00	41.877	800
2023-09-01	370.56	370.56	370.56	370.56	41.715	0
2023-08-31	370.56	370.56	370.56	370.56	41.715	0

← NewerPage 13 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.