Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	407.32	407.32	407.32	407.32	48.314	0
2025-05-09	407.32	407.32	407.32	407.32	48.314	0
2025-05-08	407.32	407.32	407.32	407.32	48.314	0
2025-05-07	407.32	407.32	407.32	407.32	48.314	0
2025-05-06	407.32	407.32	407.32	407.32	48.314	0
2025-05-05	407.32	407.32	407.32	407.32	48.314	0
2025-05-02	407.32	407.32	407.32	407.32	48.314	0
2025-04-30	407.32	407.32	407.32	407.32	48.314	0
2025-04-29	407.32	407.32	407.32	407.32	48.314	0
2025-04-28	407.32	407.32	407.32	407.32	48.314	0
2025-04-25	407.32	407.32	407.32	407.32	48.314	0
2025-04-24	407.32	407.32	407.32	407.32	48.314	0
2025-04-23	407.32	407.32	407.32	407.32	48.314	0
2025-04-22	407.32	407.32	407.32	407.32	48.314	0
2025-04-17	407.32	407.32	407.32	407.32	48.314	0
2025-04-16	407.32	407.32	407.32	407.32	48.314	0
2025-04-15	407.32	407.32	407.32	407.32	48.314	0
2025-04-14	407.32	407.32	407.32	407.32	48.314	0
2025-04-11	407.32	407.32	407.32	407.32	48.314	0
2025-04-10	407.32	407.32	407.32	407.32	48.314	0
2025-04-09	407.32	407.32	407.32	407.32	48.314	0
2025-04-08	407.32	407.32	407.32	407.32	48.314	0
2025-04-07	407.32	407.32	407.32	407.32	48.314	0
2025-04-04	407.32	407.32	407.32	407.32	48.314	0
2025-04-03	407.32	407.32	407.32	407.32	48.314	0
2025-04-02	407.32	407.32	407.32	407.32	48.314	0
2025-04-01	407.32	407.32	407.32	407.32	48.314	0
2025-03-31	407.32	407.32	407.32	407.32	48.314	0
2025-03-28	407.32	407.32	407.32	407.32	48.314	0
2025-03-27	407.32	407.32	407.32	407.32	48.314	0
2025-03-26	407.32	407.32	407.32	407.32	48.314	0
2025-03-25	407.32	407.32	407.32	407.32	48.314	0
2025-03-24	407.32	407.32	407.32	407.32	48.314	0
2025-03-21	407.32	407.32	407.32	407.32	48.314	0
2025-03-20	407.32	407.32	407.32	407.32	48.314	0
2025-03-19	407.32	407.32	407.32	407.32	48.314	0
2025-03-18	407.32	407.32	407.32	407.32	48.314	0
2025-03-17	407.32	407.32	407.32	407.32	48.314	0
2025-03-14	407.32	407.32	407.32	407.32	48.314	0
2025-03-13	407.32	407.32	407.32	407.32	48.314	0
2025-03-12	407.32	407.32	407.32	407.32	48.314	0
2025-03-11	407.32	407.32	407.32	407.32	48.314	0
2025-03-10	407.32	407.32	407.32	407.32	48.314	0
2025-03-07	408.00	408.00	405.21	407.32	48.314	1,400
2025-03-06	466.91	466.91	466.91	466.91	55.383	0
2025-03-05	466.91	466.91	466.91	466.91	55.383	0
2025-02-28	466.91	466.91	466.91	466.91	55.144	8
2025-02-27	462.55	462.55	462.55	462.55	54.629	0
2025-02-26	462.55	462.55	462.55	462.55	54.629	0
2025-02-25	462.55	462.55	462.55	462.55	54.629	0
2025-02-24	462.55	462.55	462.55	462.55	54.629	0
2025-02-21	462.55	462.55	462.55	462.55	54.629	400
2025-02-20	458.16	458.16	458.16	458.16	54.111	8
2025-02-19	456.98	456.98	456.98	456.98	53.972	0
2025-02-18	456.98	456.98	456.98	456.98	53.972	0
2025-02-17	456.98	456.98	456.98	456.98	53.972	0
2025-02-14	456.98	456.98	456.98	456.98	53.972	0
2025-02-13	456.98	456.98	456.98	456.98	53.972	0
2025-02-12	456.98	456.98	456.98	456.98	53.972	16
2025-02-11	468.28	468.28	468.28	468.28	55.306	0

← NewerPage 7 of 21 · 1,246 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.