Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	336.45	337.05	334.95	337.05	35.354	3,408
2022-06-20	340.00	340.00	340.00	340.00	35.663	0
2022-06-17	341.11	341.11	340.00	340.00	35.663	1,432
2022-06-15	375.79	375.79	375.79	375.79	39.417	0
2022-06-14	375.79	375.79	375.79	375.79	39.417	0
2022-06-13	380.96	384.00	370.39	375.79	39.417	968
2022-06-10	387.37	387.37	387.37	387.37	40.632	320
2022-06-09	390.43	390.43	389.74	389.74	40.880	32
2022-06-08	391.18	394.00	391.18	394.00	41.327	1,888
2022-06-07	370.01	370.01	370.01	370.01	38.811	0
2022-06-06	370.01	370.01	370.01	370.01	38.811	0
2022-06-03	370.01	370.01	370.01	370.01	38.811	16
2022-06-02	367.06	367.06	367.06	367.06	38.502	0
2022-06-01	366.10	367.06	366.07	367.06	38.502	128
2022-05-31	358.50	367.21	358.50	362.45	38.018	136
2022-05-30	355.73	355.73	355.73	355.73	37.313	8
2022-05-27	361.01	361.01	361.01	361.01	37.867	320
2022-05-26	336.92	336.92	336.92	336.92	35.340	0
2022-05-25	335.62	336.92	335.62	336.92	35.340	56
2022-05-24	322.07	322.07	322.07	322.07	33.783	8
2022-05-23	314.25	325.82	314.25	325.82	34.176	1,024
2022-05-20	318.25	318.25	315.70	315.70	33.114	888
2022-05-19	320.25	320.25	320.25	320.25	33.592	16
2022-05-18	320.25	320.25	320.25	320.25	33.592	16
2022-05-17	323.00	323.00	323.00	323.00	33.880	0
2022-05-16	323.00	323.00	323.00	323.00	33.880	0
2022-05-13	323.00	323.00	323.00	323.00	33.880	0
2022-05-12	333.02	333.02	320.00	323.00	33.880	408
2022-05-11	333.02	333.02	333.02	333.02	34.931	0
2022-05-10	321.42	333.02	321.42	333.02	34.162	1,544
2022-05-09	341.50	341.50	339.39	339.39	34.815	32
2022-05-06	359.79	359.79	358.06	358.21	36.746	16,080
2022-05-05	347.88	347.88	347.88	347.88	35.686	0
2022-05-04	347.88	347.88	347.88	347.88	35.686	1,440
2022-05-03	339.72	339.72	339.72	339.72	34.849	320
2022-05-02	315.57	318.38	312.02	314.59	32.271	3,024
2022-04-29	312.65	312.65	310.46	310.46	31.847	2,736
2022-04-28	316.05	325.63	316.05	318.68	32.691	824
2022-04-27	317.08	317.29	312.86	313.41	32.150	20,096
2022-04-26	314.01	314.01	314.01	314.01	32.212	8,000
2022-04-25	326.40	326.40	326.40	326.40	33.483	0
2022-04-22	326.40	326.40	326.40	326.40	33.483	0
2022-04-20	324.79	328.28	322.52	326.40	33.483	11,280
2022-04-19	324.97	324.97	324.97	324.97	33.336	0
2022-04-18	324.97	324.97	324.97	324.97	33.336	40
2022-04-14	326.80	327.56	324.06	324.06	33.242	48
2022-04-13	325.87	325.87	325.87	325.87	33.428	0
2022-04-12	326.98	326.98	325.87	325.87	33.428	64
2022-04-11	317.78	317.78	315.00	315.00	32.313	80
2022-04-08	330.99	332.57	330.99	332.57	34.115	1,096
2022-04-07	322.61	322.61	322.19	322.19	33.051	24
2022-04-06	320.11	320.11	320.11	320.11	32.837	640
2022-04-05	323.31	323.31	323.31	323.31	33.165	0
2022-04-04	323.31	323.31	323.31	323.31	33.165	80
2022-04-01	328.00	329.06	321.05	321.05	32.934	2,856
2022-03-31	330.66	330.66	330.66	330.66	33.920	0
2022-03-30	335.87	335.87	330.36	330.66	33.920	280
2022-03-29	335.87	335.87	335.87	335.87	34.454	0
2022-03-28	348.74	348.74	335.87	335.87	34.454	1,360
2022-03-25	342.35	350.71	342.35	348.74	35.774	2,528

← NewerPage 19 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.