Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	340.63	340.63	340.63	340.63	36.596	0
2022-09-13	340.63	340.63	340.63	340.63	36.596	0
2022-09-12	340.63	340.63	340.63	340.63	36.596	0
2022-09-09	340.63	340.63	340.63	340.63	36.596	0
2022-09-08	340.63	340.63	340.63	340.63	36.596	0
2022-09-06	340.63	340.63	340.63	340.63	36.596	0
2022-09-05	340.63	340.63	340.63	340.63	36.596	0
2022-09-02	343.86	344.85	340.63	340.63	36.596	44,376
2022-09-01	342.07	342.07	342.07	342.07	36.751	0
2022-08-31	342.07	342.07	342.07	342.07	36.751	0
2022-08-30	342.07	342.07	342.07	342.07	36.751	0
2022-08-29	342.07	342.07	342.07	342.07	36.751	0
2022-08-26	345.81	345.81	342.07	342.07	36.751	24
2022-08-25	328.59	328.59	328.59	328.59	35.303	0
2022-08-24	328.59	328.59	328.59	328.59	35.303	0
2022-08-23	328.59	328.59	328.59	328.59	35.303	0
2022-08-22	328.59	328.59	328.59	328.59	35.303	0
2022-08-19	328.59	328.59	328.59	328.59	35.303	0
2022-08-18	328.59	328.59	328.59	328.59	35.303	0
2022-08-17	328.59	328.59	328.59	328.59	35.303	0
2022-08-16	328.59	328.59	328.59	328.59	35.303	0
2022-08-15	328.59	328.59	328.59	328.59	35.303	0
2022-08-12	328.59	328.59	328.59	328.59	34.466	0
2022-08-11	328.59	328.59	328.59	328.59	34.466	56
2022-08-10	313.85	313.85	313.85	313.85	32.920	0
2022-08-09	313.85	313.85	313.85	313.85	32.920	0
2022-08-08	312.00	314.50	312.00	313.85	32.920	24
2022-08-05	317.00	317.00	317.00	317.00	33.251	24
2022-08-04	316.00	316.00	306.00	309.06	32.418	48
2022-08-03	320.61	323.93	320.61	323.93	33.978	16
2022-08-02	325.73	325.73	325.73	325.73	34.166	0
2022-08-01	321.13	325.73	321.13	325.73	34.166	2,784
2022-07-29	330.00	330.00	324.80	324.80	34.069	104
2022-07-28	323.02	323.02	317.94	320.52	33.620	520
2022-07-27	314.53	314.53	314.53	314.53	32.992	0
2022-07-26	313.00	314.53	313.00	314.53	32.992	96
2022-07-25	315.00	315.00	315.00	315.00	33.041	8
2022-07-22	310.95	310.95	310.95	310.95	32.616	8
2022-07-21	311.00	318.74	311.00	318.74	33.433	1,936
2022-07-20	320.84	320.84	320.84	320.84	33.653	8
2022-07-19	313.04	313.04	313.04	313.04	32.835	8
2022-07-18	305.67	305.67	302.83	302.83	31.764	2,048
2022-07-15	292.59	292.59	292.59	292.59	30.690	16
2022-07-14	292.00	292.00	284.72	289.84	30.402	136
2022-07-13	296.67	296.67	296.40	296.40	31.090	56
2022-07-12	298.49	302.48	298.00	301.20	31.593	56
2022-07-11	303.00	305.48	302.22	305.48	32.042	48
2022-07-08	303.99	306.03	303.99	306.03	32.100	1,536
2022-07-07	310.94	310.94	310.94	310.94	32.615	136
2022-07-06	305.35	305.35	293.88	299.06	31.369	32
2022-07-05	314.24	314.24	301.10	301.10	31.583	5,776
2022-07-04	314.96	314.96	314.96	314.96	33.037	16
2022-07-01	312.43	312.43	312.43	312.43	32.771	0
2022-06-30	311.99	312.43	311.97	312.43	32.771	48
2022-06-29	326.64	326.64	319.13	319.13	33.474	256
2022-06-28	339.90	339.90	333.32	333.32	34.962	72
2022-06-27	324.18	327.51	324.18	327.51	34.353	1,616
2022-06-24	318.99	319.47	315.58	315.58	33.102	4,824
2022-06-23	319.05	319.05	310.17	312.08	32.735	456
2022-06-22	337.05	337.05	337.05	337.05	35.354	0

← NewerPage 18 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.