Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	370.56	370.56	370.56	370.56	41.715	0
2023-08-29	370.56	370.56	370.56	370.56	41.715	0
2023-08-28	370.56	370.56	370.56	370.56	41.715	0
2023-08-25	370.56	370.56	370.56	370.56	41.715	0
2023-08-24	370.56	370.56	370.56	370.56	41.715	0
2023-08-23	370.56	370.56	370.56	370.56	41.715	0
2023-08-22	370.56	370.56	370.56	370.56	41.715	0
2023-08-21	370.56	370.56	370.56	370.56	41.715	0
2023-08-18	370.56	370.56	370.56	370.56	41.715	0
2023-08-17	370.56	370.56	370.56	370.56	41.715	0
2023-08-16	370.56	370.56	370.56	370.56	41.715	0
2023-08-15	370.56	370.56	370.56	370.56	41.715	0
2023-08-14	370.56	370.56	370.56	370.56	41.715	40
2023-08-11	367.50	367.50	367.50	367.50	41.371	56
2023-08-10	363.50	363.50	363.50	363.50	40.920	0
2023-08-09	363.50	363.50	363.50	363.50	40.920	0
2023-08-08	363.50	363.50	363.50	363.50	40.685	0
2023-08-07	363.50	363.50	363.50	363.50	40.685	0
2023-08-04	362.80	363.50	362.80	363.50	40.685	256
2023-08-03	351.30	351.30	351.30	351.30	39.320	0
2023-08-02	351.19	351.30	351.19	351.30	39.320	128
2023-08-01	335.79	335.79	335.79	335.79	37.584	0
2023-07-31	335.79	335.79	335.79	335.79	37.584	0
2023-07-28	335.79	335.79	335.79	335.79	37.584	0
2023-07-27	335.79	335.79	335.79	335.79	37.584	0
2023-07-26	335.79	335.79	335.79	335.79	37.584	0
2023-07-25	335.79	335.79	335.79	335.79	37.584	0
2023-07-24	335.79	335.79	335.79	335.79	37.584	0
2023-07-21	335.79	335.79	335.79	335.79	37.584	0
2023-07-20	335.79	335.79	335.79	335.79	37.584	0
2023-07-19	335.79	335.79	335.79	335.79	37.584	0
2023-07-18	335.79	335.79	335.79	335.79	37.584	0
2023-07-17	335.79	335.79	335.79	335.79	37.584	0
2023-07-14	335.79	335.79	335.79	335.79	37.584	0
2023-07-13	335.79	335.79	335.79	335.79	37.584	40
2023-07-12	331.98	331.98	331.98	331.98	37.157	48
2023-07-11	330.10	330.10	330.10	330.10	36.947	24
2023-07-10	316.00	316.00	316.00	316.00	35.369	0
2023-07-07	316.00	316.00	316.00	316.00	35.369	0
2023-07-06	316.00	316.00	316.00	316.00	35.369	0
2023-07-05	316.00	316.00	316.00	316.00	35.369	0
2023-07-04	316.00	316.00	316.00	316.00	35.369	0
2023-07-03	316.00	316.00	316.00	316.00	35.369	0
2023-06-30	316.00	316.00	316.00	316.00	35.369	0
2023-06-29	314.35	316.00	314.35	316.00	35.369	32
2023-06-28	303.28	303.28	303.28	303.28	33.945	0
2023-06-27	303.28	303.28	303.28	303.28	33.945	0
2023-06-26	303.28	303.28	303.28	303.28	33.945	0
2023-06-23	303.28	303.28	303.28	303.28	33.945	0
2023-06-22	303.28	303.28	303.28	303.28	33.945	0
2023-06-21	303.28	303.28	303.28	303.28	33.945	0
2023-06-20	302.91	303.28	302.26	303.28	33.945	968
2023-06-19	305.00	305.00	305.00	305.00	34.138	0
2023-06-16	305.00	305.00	305.00	305.00	34.138	0
2023-06-15	305.00	305.00	305.00	305.00	34.138	8
2023-06-14	308.00	308.00	308.00	308.00	34.473	8
2023-06-13	317.76	317.76	317.76	317.76	35.566	800
2023-06-12	317.76	317.76	317.76	317.76	35.566	8
2023-06-09	330.90	330.90	330.90	330.90	37.036	0
2023-06-07	330.90	330.90	330.90	330.90	37.036	8

← NewerPage 14 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.