Diamondback Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 306.29 | 306.29 | 306.29 | 306.29 | 31.284 | 8 |
| 2021-12-23 | 298.66 | 298.66 | 298.66 | 298.66 | 30.504 | 0 |
| 2021-12-22 | 301.19 | 301.19 | 298.66 | 298.66 | 30.504 | 2,096 |
| 2021-12-21 | 299.33 | 300.72 | 299.33 | 299.33 | 30.573 | 8,008 |
| 2021-12-20 | 281.02 | 281.87 | 279.86 | 281.87 | 28.789 | 16,016 |
| 2021-12-17 | 295.49 | 295.81 | 292.51 | 292.51 | 29.876 | 88 |
| 2021-12-16 | 303.64 | 303.64 | 303.64 | 303.64 | 31.013 | 8 |
| 2021-12-15 | 302.98 | 302.98 | 302.98 | 302.98 | 30.946 | 0 |
| 2021-12-14 | 302.98 | 302.98 | 302.98 | 302.98 | 30.946 | 0 |
| 2021-12-13 | 308.52 | 310.93 | 300.96 | 302.98 | 30.946 | 3,368 |
| 2021-12-10 | 312.78 | 312.78 | 312.78 | 312.78 | 31.947 | 1,520 |
| 2021-12-09 | 315.96 | 315.96 | 315.96 | 315.96 | 32.271 | 0 |
| 2021-12-08 | 315.96 | 315.96 | 315.96 | 315.96 | 32.271 | 8 |
| 2021-12-07 | 320.00 | 324.80 | 320.00 | 324.80 | 33.174 | 1,328 |
| 2021-12-06 | 306.02 | 306.02 | 305.90 | 305.90 | 31.244 | 48 |
| 2021-12-03 | 309.02 | 309.02 | 309.02 | 309.02 | 31.563 | 0 |
| 2021-12-02 | 309.02 | 309.02 | 309.02 | 309.02 | 31.563 | 0 |
| 2021-12-01 | 309.02 | 309.02 | 309.02 | 309.02 | 31.563 | 0 |
| 2021-11-30 | 309.02 | 309.02 | 309.02 | 309.02 | 31.563 | 400 |
| 2021-11-29 | 311.99 | 311.99 | 309.99 | 309.99 | 31.662 | 1,536 |
| 2021-11-26 | 317.19 | 317.19 | 317.19 | 317.19 | 32.397 | 0 |
| 2021-11-25 | 317.19 | 317.19 | 317.19 | 317.19 | 32.397 | 0 |
| 2021-11-24 | 305.35 | 317.44 | 305.35 | 317.19 | 32.397 | 1,360 |
| 2021-11-23 | 296.08 | 296.08 | 296.08 | 296.08 | 30.241 | 0 |
| 2021-11-22 | 296.08 | 296.08 | 296.08 | 296.08 | 30.241 | 240 |
| 2021-11-19 | 296.69 | 296.69 | 296.69 | 296.69 | 30.303 | 0 |
| 2021-11-18 | 296.69 | 296.69 | 296.69 | 296.69 | 30.303 | 0 |
| 2021-11-17 | 299.71 | 300.89 | 295.81 | 296.69 | 30.303 | 3,056 |
| 2021-11-16 | 304.79 | 304.79 | 303.35 | 303.35 | 30.983 | 408 |
| 2021-11-12 | 290.00 | 299.60 | 290.00 | 299.60 | 30.600 | 2,624 |
| 2021-11-11 | 302.25 | 302.25 | 289.86 | 294.00 | 30.028 | 784 |
| 2021-11-10 | 310.40 | 310.40 | 302.25 | 302.25 | 30.871 | 280 |
| 2021-11-09 | 321.19 | 321.19 | 310.40 | 310.40 | 31.703 | 528 |
| 2021-11-08 | 322.56 | 329.60 | 319.68 | 319.68 | 32.509 | 256 |
| 2021-11-05 | 320.30 | 320.30 | 313.50 | 313.50 | 31.881 | 208 |
| 2021-11-04 | 322.71 | 322.71 | 315.59 | 315.59 | 32.093 | 208 |
| 2021-11-03 | 318.82 | 322.65 | 314.11 | 314.11 | 31.943 | 168 |
| 2021-11-01 | 311.11 | 314.99 | 311.11 | 314.11 | 31.943 | 88 |
| 2021-10-29 | 303.18 | 303.18 | 299.47 | 300.71 | 30.580 | 392 |
| 2021-10-28 | 303.18 | 303.18 | 303.18 | 303.18 | 30.831 | 0 |
| 2021-10-27 | 304.41 | 309.07 | 303.18 | 303.18 | 30.831 | 1,760 |
| 2021-10-26 | 304.41 | 304.41 | 304.41 | 304.41 | 30.957 | 0 |
| 2021-10-25 | 312.16 | 315.19 | 304.41 | 304.41 | 30.957 | 168 |
| 2021-10-22 | 317.13 | 317.13 | 311.86 | 312.00 | 31.728 | 160 |
| 2021-10-21 | 314.03 | 314.03 | 308.45 | 309.07 | 31.430 | 232 |
← NewerPage 21 of 21 · 1,245 trading days
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.