Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	368.00	368.00	368.00	368.00	40.932	0
2023-03-08	368.00	368.00	368.00	368.00	40.932	8
2023-03-07	378.00	378.00	378.00	378.00	42.044	0
2023-03-06	378.00	378.00	378.00	378.00	42.044	8
2023-03-03	376.50	378.00	376.50	378.00	42.044	896
2023-03-02	377.00	377.00	377.00	377.00	41.933	0
2023-03-01	378.51	378.51	377.00	377.00	41.074	336
2023-02-28	374.00	374.00	374.00	374.00	40.747	0
2023-02-27	370.00	374.00	370.00	374.00	40.747	16
2023-02-24	368.29	368.29	368.29	368.29	40.125	8
2023-02-23	355.65	355.65	355.65	355.65	38.748	0
2023-02-22	355.65	355.65	355.65	355.65	38.748	16
2023-02-17	365.00	365.00	347.00	347.95	37.909	824
2023-02-16	388.83	388.83	388.83	388.83	42.362	0
2023-02-15	388.83	388.83	388.83	388.83	42.362	0
2023-02-14	388.83	388.83	388.83	388.83	42.362	0
2023-02-13	378.28	388.83	378.28	388.83	42.362	168
2023-02-10	360.00	360.00	360.00	360.00	39.222	0
2023-02-09	360.00	360.00	360.00	360.00	39.222	0
2023-02-08	360.00	360.00	360.00	360.00	39.222	0
2023-02-07	360.00	360.00	360.00	360.00	39.222	16
2023-02-06	348.40	348.40	348.40	348.40	37.958	0
2023-02-03	348.40	348.40	348.40	348.40	37.958	0
2023-02-02	355.00	355.00	348.40	348.40	37.958	16
2023-02-01	373.00	373.00	373.00	373.00	40.638	0
2023-01-31	373.00	373.00	373.00	373.00	40.638	0
2023-01-30	373.00	373.00	373.00	373.00	40.638	0
2023-01-27	373.00	373.00	373.00	373.00	40.638	0
2023-01-26	373.00	373.00	373.00	373.00	40.638	0
2023-01-25	373.00	373.00	373.00	373.00	40.638	8
2023-01-24	373.00	373.00	373.00	373.00	40.638	0
2023-01-23	373.00	373.00	373.00	373.00	40.638	0
2023-01-20	373.00	373.00	373.00	373.00	40.638	0
2023-01-19	373.00	373.00	373.00	373.00	40.638	0
2023-01-18	373.00	373.00	373.00	373.00	40.638	16
2023-01-17	361.03	361.03	361.03	361.03	39.334	0
2023-01-16	361.03	361.03	361.03	361.03	39.334	0
2023-01-13	361.03	361.03	361.03	361.03	39.334	0
2023-01-12	361.03	361.03	361.03	361.03	39.334	0
2023-01-11	361.03	361.03	361.03	361.03	39.334	0
2023-01-10	361.03	361.03	361.03	361.03	39.334	0
2023-01-09	361.03	361.03	361.03	361.03	39.334	0
2023-01-06	361.03	361.03	361.03	361.03	39.334	3,200
2023-01-05	362.88	362.88	362.88	362.88	39.535	0
2023-01-04	362.88	362.88	362.88	362.88	39.535	0
2023-01-03	362.88	362.88	362.88	362.88	39.535	0
2023-01-02	362.88	362.88	362.88	362.88	39.535	0
2022-12-29	362.88	362.88	362.88	362.88	39.535	16
2022-12-28	354.96	354.96	354.96	354.96	38.672	488
2022-12-27	360.23	364.70	360.23	364.70	39.734	512
2022-12-26	359.09	359.82	352.15	352.50	38.404	520
2022-12-23	348.84	348.84	348.84	348.84	38.006	8
2022-12-22	345.50	345.50	339.00	339.00	36.934	32
2022-12-21	371.00	371.00	371.00	371.00	40.420	0
2022-12-20	371.00	371.00	371.00	371.00	40.420	8
2022-12-19	371.00	371.00	371.00	371.00	40.420	0
2022-12-16	371.00	371.00	371.00	371.00	40.420	0
2022-12-15	371.00	371.00	371.00	371.00	40.420	0
2022-12-14	371.00	371.00	371.00	371.00	40.420	440
2022-12-13	371.26	371.26	371.26	371.26	40.448	0

← NewerPage 16 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.