Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	343.39	343.39	343.39	343.39	35.225	0
2022-03-23	343.39	343.39	343.39	343.39	35.225	8
2022-03-22	337.76	337.76	337.23	337.41	34.612	48
2022-03-21	343.96	345.83	343.19	345.48	35.440	1,912
2022-03-18	331.68	331.68	331.68	331.68	34.024	80
2022-03-17	337.51	337.51	337.51	337.51	34.622	3,200
2022-03-16	320.55	320.55	319.04	319.04	32.728	32
2022-03-15	319.79	323.22	319.79	323.22	33.156	1,128
2022-03-14	328.75	328.75	328.75	328.75	33.724	0
2022-03-11	328.75	328.75	328.75	328.75	33.724	3,040
2022-03-10	327.56	327.56	327.56	327.56	33.602	0
2022-03-09	328.56	328.56	324.28	327.56	33.602	2,736
2022-03-08	345.21	345.21	342.01	342.01	35.084	1,512
2022-03-07	352.98	352.98	352.98	352.98	36.209	16
2022-03-04	338.63	338.63	338.63	338.63	34.737	2,640
2022-03-03	338.62	338.62	338.62	338.62	34.736	560
2022-03-02	359.80	359.80	351.19	351.19	35.870	10,880
2022-02-25	341.17	341.17	341.17	341.17	34.846	1,520
2022-02-24	323.77	323.77	323.77	323.77	33.069	2,880
2022-02-23	325.13	325.47	320.16	320.16	32.700	9,128
2022-02-22	344.08	344.08	344.08	344.08	35.143	8
2022-02-21	339.03	339.37	330.42	330.42	33.748	24
2022-02-18	334.56	337.95	334.56	337.50	34.471	312
2022-02-17	341.54	341.54	341.54	341.54	34.884	0
2022-02-16	340.55	341.54	340.55	341.54	34.884	696
2022-02-15	332.86	332.98	330.47	332.98	34.010	1,464
2022-02-14	335.60	335.60	335.60	335.60	34.277	0
2022-02-11	335.60	335.60	335.60	335.60	34.277	0
2022-02-10	335.60	335.60	335.60	335.60	34.277	0
2022-02-09	335.60	335.60	335.60	335.60	34.277	2,800
2022-02-08	333.20	333.20	324.57	324.57	33.151	488
2022-02-07	346.51	348.24	346.51	348.24	35.568	16,000
2022-02-04	335.87	335.87	335.87	335.87	34.305	0
2022-02-03	335.87	335.87	335.87	335.87	34.305	0
2022-02-02	335.87	335.87	335.87	335.87	34.305	0
2022-02-01	335.87	335.87	335.87	335.87	34.305	0
2022-01-31	342.90	342.90	335.87	335.87	34.305	16
2022-01-28	345.23	345.23	342.96	342.96	35.029	32
2022-01-27	355.61	355.61	344.10	349.42	35.689	3,456
2022-01-26	350.35	354.23	350.01	351.39	35.890	2,840
2022-01-25	335.95	340.90	335.95	340.90	34.819	832
2022-01-24	309.80	318.39	306.57	318.39	32.520	1,336
2022-01-21	346.16	346.16	346.16	346.16	35.356	0
2022-01-20	346.16	346.16	346.16	346.16	35.356	0
2022-01-19	342.50	346.16	342.50	346.16	35.356	152
2022-01-18	357.78	361.43	349.00	349.00	35.646	2,048
2022-01-17	362.11	362.11	357.00	357.00	36.463	144
2022-01-14	345.11	351.34	345.11	351.34	35.885	816
2022-01-13	345.11	345.11	345.11	345.11	35.249	120
2022-01-12	345.11	345.11	345.11	345.11	35.249	8,000
2022-01-11	342.78	342.78	342.78	342.78	35.011	8
2022-01-10	339.66	341.30	337.29	338.72	34.596	120
2022-01-07	356.30	356.30	342.97	342.97	35.030	296
2022-01-06	352.40	352.40	351.57	351.57	35.909	16
2022-01-05	344.76	346.12	336.74	336.74	34.394	2,688
2022-01-04	338.26	338.26	338.26	338.26	34.549	3,200
2022-01-03	309.30	314.84	309.30	314.84	32.157	64
2021-12-30	302.24	303.62	297.64	297.64	30.400	2,712
2021-12-29	308.69	308.69	308.69	308.69	31.529	480
2021-12-28	306.29	306.29	306.29	306.29	31.284	0

← NewerPage 20 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.