Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	478.77	478.77	478.77	478.77	58.114	0
2026-07-21	478.77	478.77	478.77	478.77	58.114	0
2026-07-20	478.77	478.77	478.77	478.77	58.114	0
2026-07-17	478.77	478.77	478.77	478.77	58.114	0
2026-07-16	478.77	478.77	478.77	478.77	58.114	0
2026-07-15	478.77	478.77	478.77	478.77	58.114	0
2026-07-14	478.77	478.77	478.77	478.77	58.114	0
2026-07-13	478.77	478.77	478.77	478.77	58.114	0
2026-07-10	478.77	478.77	478.77	478.77	58.114	0
2026-07-09	478.77	478.77	478.77	478.77	58.114	0
2026-07-08	478.77	478.77	478.77	478.77	58.114	0
2026-07-07	478.77	478.77	478.77	478.77	58.114	0
2026-07-06	478.77	478.77	478.77	478.77	58.114	0
2026-07-03	478.77	478.77	478.77	478.77	58.114	0
2026-07-02	478.77	478.77	478.77	478.77	58.114	0
2026-07-01	478.77	478.77	478.77	478.77	58.114	0
2026-06-30	478.77	478.77	478.77	478.77	58.114	0
2026-06-29	478.77	478.77	478.77	478.77	58.114	0
2026-06-26	478.77	478.77	478.77	478.77	58.114	0
2026-06-25	478.77	478.77	478.77	478.77	58.114	0
2026-06-24	478.77	478.77	478.77	478.77	58.114	0
2026-06-23	478.77	478.77	478.77	478.77	58.114	0
2026-06-22	478.77	478.77	478.77	478.77	58.114	0
2026-06-19	478.77	478.77	478.77	478.77	58.114	0
2026-06-18	478.77	478.77	478.77	478.77	58.114	0
2026-06-17	478.77	478.77	478.77	478.77	58.114	0
2026-06-16	478.77	478.77	478.77	478.77	58.114	0
2026-06-15	478.77	478.77	478.77	478.77	58.114	0
2026-06-12	478.77	478.77	478.77	478.77	58.114	0
2026-06-11	478.77	478.77	478.77	478.77	58.114	0
2026-06-10	478.77	478.77	478.77	478.77	58.114	0
2026-06-09	478.77	478.77	478.77	478.77	58.114	0
2026-06-08	478.77	478.77	478.77	478.77	58.114	0
2026-06-05	478.77	478.77	478.77	478.77	58.114	0
2026-06-03	478.77	478.77	478.77	478.77	58.114	0
2026-06-02	478.77	478.77	478.77	478.77	58.114	0
2026-06-01	478.77	478.77	478.77	478.77	58.114	0
2026-05-29	478.77	478.77	478.77	478.77	58.114	0
2026-05-28	478.77	478.77	478.77	478.77	58.114	0
2026-05-27	478.77	478.77	478.77	478.77	58.114	0
2026-05-26	478.77	478.77	478.77	478.77	58.114	0
2026-05-25	478.77	478.77	478.77	478.77	58.114	0
2026-05-22	478.77	478.77	478.77	478.77	58.114	0
2026-05-21	478.77	478.77	478.77	478.77	58.114	0
2026-05-20	478.77	478.77	478.77	478.77	58.114	0
2026-05-19	478.77	478.77	478.77	478.77	58.114	0
2026-05-18	478.77	478.77	478.77	478.77	58.114	0
2026-05-15	478.77	478.77	478.77	478.77	58.114	0
2026-05-14	478.77	478.77	478.77	478.77	58.114	0
2026-05-13	478.77	478.77	478.77	478.77	58.114	0
2026-05-12	478.77	478.77	478.77	478.77	57.880	0
2026-05-11	478.77	478.77	478.77	478.77	57.880	8
2026-05-08	494.90	494.90	494.90	494.90	59.830	0
2026-05-07	494.90	494.90	494.90	494.90	59.830	0
2026-05-06	494.90	494.90	494.90	494.90	59.830	0
2026-05-05	494.90	494.90	494.90	494.90	59.830	0
2026-05-04	494.90	494.90	494.90	494.90	59.830	0
2026-04-30	494.90	494.90	494.90	494.90	59.830	0
2026-04-29	494.90	494.90	494.90	494.90	59.830	0
2026-04-28	494.90	494.90	494.90	494.90	59.830	1,600

← NewerPage 2 of 3 · 125 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.