Diamondback Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 371.26 | 371.26 | 371.26 | 371.26 | 40.448 | 0 |
| 2022-12-09 | 371.26 | 371.26 | 371.26 | 371.26 | 40.448 | 0 |
| 2022-12-08 | 371.26 | 371.26 | 371.26 | 371.26 | 40.448 | 0 |
| 2022-12-07 | 371.26 | 371.26 | 371.26 | 371.26 | 40.448 | 0 |
| 2022-12-06 | 371.26 | 371.26 | 371.26 | 371.26 | 40.448 | 0 |
| 2022-12-05 | 371.26 | 371.26 | 371.26 | 371.26 | 40.448 | 0 |
| 2022-12-02 | 371.26 | 371.26 | 371.26 | 371.26 | 40.448 | 8 |
| 2022-12-01 | 377.00 | 377.00 | 377.00 | 377.00 | 41.074 | 8 |
| 2022-11-30 | 411.67 | 411.67 | 411.67 | 411.67 | 44.851 | 0 |
| 2022-11-29 | 411.67 | 411.67 | 411.67 | 411.67 | 44.851 | 0 |
| 2022-11-28 | 411.67 | 411.67 | 411.67 | 411.67 | 44.851 | 0 |
| 2022-11-25 | 411.67 | 411.67 | 411.67 | 411.67 | 44.851 | 0 |
| 2022-11-24 | 411.67 | 411.67 | 411.67 | 411.67 | 44.851 | 0 |
| 2022-11-23 | 411.67 | 411.67 | 411.67 | 411.67 | 44.851 | 0 |
| 2022-11-22 | 411.67 | 411.67 | 411.67 | 411.67 | 44.851 | 0 |
| 2022-11-21 | 411.67 | 411.67 | 411.67 | 411.67 | 44.851 | 0 |
| 2022-11-18 | 418.99 | 418.99 | 411.67 | 411.67 | 44.851 | 208 |
| 2022-11-17 | 438.00 | 438.00 | 438.00 | 438.00 | 47.720 | 0 |
| 2022-11-16 | 438.00 | 438.00 | 438.00 | 438.00 | 47.720 | 0 |
| 2022-11-14 | 438.00 | 438.00 | 438.00 | 438.00 | 47.057 | 0 |
| 2022-11-11 | 438.00 | 438.00 | 438.00 | 438.00 | 47.057 | 736 |
| 2022-11-10 | 410.00 | 410.00 | 410.00 | 410.00 | 44.049 | 0 |
| 2022-11-09 | 410.00 | 410.00 | 410.00 | 410.00 | 44.049 | 8 |
| 2022-11-08 | 414.50 | 414.50 | 414.50 | 414.50 | 44.533 | 24 |
| 2022-11-07 | 411.00 | 414.54 | 411.00 | 414.54 | 44.537 | 544 |
| 2022-11-04 | 395.24 | 395.24 | 395.24 | 395.24 | 42.463 | 0 |
| 2022-11-03 | 395.24 | 395.24 | 395.24 | 395.24 | 42.463 | 72 |
| 2022-11-01 | 410.75 | 410.75 | 410.75 | 410.75 | 44.130 | 0 |
| 2022-10-31 | 410.75 | 410.75 | 410.75 | 410.75 | 44.130 | 0 |
| 2022-10-28 | 405.00 | 410.75 | 405.00 | 410.75 | 44.130 | 4,456 |
| 2022-10-27 | 329.12 | 329.12 | 329.12 | 329.12 | 35.360 | 0 |
| 2022-10-26 | 329.12 | 329.12 | 329.12 | 329.12 | 35.360 | 0 |
| 2022-10-25 | 329.12 | 329.12 | 329.12 | 329.12 | 35.360 | 0 |
| 2022-10-24 | 329.12 | 329.12 | 329.12 | 329.12 | 35.360 | 0 |
| 2022-10-21 | 329.12 | 329.12 | 329.12 | 329.12 | 35.360 | 0 |
| 2022-10-20 | 329.12 | 329.12 | 329.12 | 329.12 | 35.360 | 0 |
| 2022-10-19 | 329.12 | 329.12 | 329.12 | 329.12 | 35.360 | 0 |
| 2022-10-18 | 329.12 | 329.12 | 329.12 | 329.12 | 35.360 | 0 |
| 2022-10-17 | 329.12 | 329.12 | 329.12 | 329.12 | 35.360 | 0 |
| 2022-10-14 | 329.12 | 329.12 | 329.12 | 329.12 | 35.360 | 0 |
| 2022-10-13 | 329.12 | 329.12 | 329.12 | 329.12 | 35.360 | 0 |
| 2022-10-11 | 329.12 | 329.12 | 329.12 | 329.12 | 35.360 | 0 |
| 2022-10-10 | 329.12 | 329.12 | 329.12 | 329.12 | 35.360 | 0 |
| 2022-10-07 | 329.12 | 329.12 | 329.12 | 329.12 | 35.360 | 0 |
| 2022-10-06 | 329.12 | 329.12 | 329.12 | 329.12 | 35.360 | 0 |
| 2022-10-05 | 329.12 | 329.12 | 329.12 | 329.12 | 35.360 | 0 |
| 2022-10-04 | 329.12 | 329.12 | 329.12 | 329.12 | 35.360 | 8 |
| 2022-10-03 | 327.30 | 327.30 | 327.30 | 327.30 | 35.164 | 0 |
| 2022-09-30 | 324.00 | 327.30 | 324.00 | 327.30 | 35.164 | 40 |
| 2022-09-29 | 319.50 | 319.50 | 319.50 | 319.50 | 34.326 | 0 |
| 2022-09-28 | 311.00 | 319.50 | 311.00 | 319.50 | 34.326 | 816 |
| 2022-09-27 | 302.65 | 302.65 | 302.65 | 302.65 | 32.516 | 800 |
| 2022-09-26 | 300.00 | 300.00 | 300.00 | 300.00 | 32.231 | 0 |
| 2022-09-23 | 315.15 | 315.15 | 300.00 | 300.00 | 32.231 | 232 |
| 2022-09-22 | 337.00 | 337.00 | 327.00 | 327.00 | 35.132 | 2,384 |
| 2022-09-21 | 335.00 | 335.00 | 335.00 | 335.00 | 35.991 | 8 |
| 2022-09-20 | 340.63 | 340.63 | 340.63 | 340.63 | 36.596 | 0 |
| 2022-09-19 | 340.63 | 340.63 | 340.63 | 340.63 | 36.596 | 0 |
| 2022-09-16 | 340.63 | 340.63 | 340.63 | 340.63 | 36.596 | 0 |
| 2022-09-15 | 340.63 | 340.63 | 340.63 | 340.63 | 36.596 | 0 |
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.