Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	321.00	321.00	321.00	321.00	35.928	8
2023-06-05	333.15	333.15	333.15	333.15	37.288	0
2023-06-02	333.15	333.15	333.15	333.15	37.288	0
2023-06-01	333.15	333.15	333.15	333.15	37.288	0
2023-05-31	333.15	333.15	333.15	333.15	37.288	0
2023-05-30	333.15	333.15	333.15	333.15	37.288	0
2023-05-29	333.15	333.15	333.15	333.15	37.288	0
2023-05-26	333.15	333.15	333.15	333.15	37.288	0
2023-05-25	333.15	333.15	333.15	333.15	37.288	0
2023-05-24	333.15	333.15	333.15	333.15	37.288	0
2023-05-23	331.38	333.15	331.38	333.15	37.288	16
2023-05-22	329.50	329.50	329.50	329.50	36.880	8
2023-05-19	327.12	327.12	327.12	327.12	36.613	8
2023-05-18	314.88	314.88	314.88	314.88	35.243	16
2023-05-17	310.72	310.72	310.72	310.72	34.778	0
2023-05-16	310.72	310.72	310.72	310.72	34.778	24
2023-05-15	317.00	317.00	317.00	317.00	35.481	0
2023-05-12	317.00	317.00	317.00	317.00	35.481	8
2023-05-11	320.47	321.80	320.47	321.80	36.018	16
2023-05-10	332.00	332.00	332.00	332.00	37.160	0
2023-05-09	332.00	332.00	332.00	332.00	36.928	0
2023-05-08	332.00	332.00	332.00	332.00	36.928	8
2023-05-05	322.00	322.00	322.00	322.00	35.816	0
2023-05-04	322.00	327.34	322.00	322.00	35.816	24
2023-05-03	335.00	335.00	330.00	330.00	36.706	16
2023-05-02	342.50	342.50	342.50	342.50	38.096	8
2023-04-28	354.96	354.96	354.27	354.27	39.405	24
2023-04-27	344.43	344.43	340.00	340.00	37.818	16
2023-04-26	347.63	347.63	344.43	344.43	38.310	16
2023-04-25	365.34	365.34	365.34	365.34	40.636	0
2023-04-24	365.34	365.34	365.34	365.34	40.636	0
2023-04-20	365.34	365.34	365.34	365.34	40.636	0
2023-04-19	365.34	365.34	365.34	365.34	40.636	0
2023-04-18	365.34	365.34	365.34	365.34	40.636	0
2023-04-17	365.34	365.34	365.34	365.34	40.636	0
2023-04-14	365.34	365.34	365.34	365.34	40.636	0
2023-04-13	365.34	365.34	365.34	365.34	40.636	0
2023-04-12	365.34	365.34	365.34	365.34	40.636	0
2023-04-11	365.34	365.34	365.34	365.34	40.636	0
2023-04-10	365.34	365.34	365.34	365.34	40.636	56
2023-04-06	358.82	358.82	358.82	358.82	39.911	16
2023-04-05	362.10	362.10	362.10	362.10	40.276	0
2023-04-04	362.10	362.10	362.10	362.10	40.276	0
2023-04-03	362.10	362.10	362.10	362.10	40.276	40
2023-03-31	337.30	337.30	337.30	337.30	37.517	0
2023-03-30	337.30	337.30	337.30	337.30	37.517	0
2023-03-29	337.30	337.30	337.30	337.30	37.517	0
2023-03-28	324.00	337.30	324.00	337.30	37.517	48
2023-03-27	324.00	324.00	324.00	324.00	36.038	0
2023-03-24	324.00	324.00	324.00	324.00	36.038	0
2023-03-23	324.00	324.00	324.00	324.00	36.038	0
2023-03-22	324.00	324.00	324.00	324.00	36.038	0
2023-03-21	324.00	324.00	324.00	324.00	36.038	0
2023-03-20	324.00	324.00	324.00	324.00	36.038	0
2023-03-17	324.00	324.00	324.00	324.00	36.038	0
2023-03-16	324.00	324.00	324.00	324.00	36.038	0
2023-03-15	335.00	335.00	324.00	324.00	36.038	72
2023-03-14	345.00	345.00	345.00	345.00	38.374	0
2023-03-13	345.00	345.00	345.00	345.00	38.374	8
2023-03-10	357.84	359.13	357.84	359.13	39.946	16

← NewerPage 15 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.