Diamondback Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 524.79 | 524.79 | 524.79 | 524.79 | 61.764 | 0 |
| 2024-11-07 | 524.79 | 524.79 | 524.79 | 524.79 | 61.764 | 0 |
| 2024-11-06 | 510.00 | 524.79 | 510.00 | 524.79 | 61.764 | 24 |
| 2024-11-05 | 508.56 | 508.56 | 508.56 | 508.56 | 59.854 | 80 |
| 2024-11-04 | 521.56 | 521.56 | 521.56 | 521.56 | 61.384 | 8 |
| 2024-11-01 | 522.08 | 522.08 | 522.08 | 522.08 | 61.445 | 0 |
| 2024-10-31 | 522.08 | 522.08 | 522.08 | 522.08 | 61.445 | 0 |
| 2024-10-30 | 522.08 | 522.08 | 522.08 | 522.08 | 61.445 | 0 |
| 2024-10-29 | 522.08 | 522.08 | 522.08 | 522.08 | 61.445 | 0 |
| 2024-10-28 | 522.08 | 522.08 | 522.08 | 522.08 | 61.445 | 0 |
| 2024-10-25 | 522.08 | 522.08 | 522.08 | 522.08 | 61.445 | 0 |
| 2024-10-24 | 522.08 | 522.08 | 522.08 | 522.08 | 61.445 | 0 |
| 2024-10-23 | 522.08 | 522.08 | 522.08 | 522.08 | 61.445 | 0 |
| 2024-10-22 | 522.08 | 522.08 | 522.08 | 522.08 | 61.445 | 0 |
| 2024-10-21 | 522.08 | 522.08 | 522.08 | 522.08 | 61.445 | 8 |
| 2024-10-18 | 517.50 | 517.50 | 517.50 | 517.50 | 60.906 | 0 |
| 2024-10-17 | 517.50 | 517.50 | 517.50 | 517.50 | 60.906 | 0 |
| 2024-10-16 | 517.50 | 517.50 | 517.50 | 517.50 | 60.906 | 0 |
| 2024-10-15 | 517.50 | 517.50 | 517.50 | 517.50 | 60.906 | 8 |
| 2024-10-14 | 535.15 | 535.15 | 535.15 | 535.15 | 62.983 | 16 |
| 2024-10-11 | 548.63 | 548.63 | 548.63 | 548.63 | 64.570 | 0 |
| 2024-10-10 | 547.00 | 548.63 | 547.00 | 548.63 | 64.570 | 48 |
| 2024-10-09 | 537.41 | 539.46 | 536.22 | 539.46 | 63.491 | 176 |
| 2024-10-08 | 490.00 | 490.00 | 490.00 | 490.00 | 57.669 | 0 |
| 2024-10-07 | 490.00 | 490.00 | 490.00 | 490.00 | 57.669 | 0 |
| 2024-10-04 | 490.00 | 490.00 | 490.00 | 490.00 | 57.669 | 0 |
| 2024-10-03 | 490.00 | 490.00 | 490.00 | 490.00 | 57.669 | 0 |
| 2024-10-02 | 490.00 | 490.00 | 490.00 | 490.00 | 57.669 | 0 |
| 2024-10-01 | 490.00 | 490.00 | 490.00 | 490.00 | 57.669 | 0 |
| 2024-09-30 | 490.00 | 490.00 | 490.00 | 490.00 | 57.669 | 0 |
| 2024-09-27 | 490.00 | 490.00 | 490.00 | 490.00 | 57.669 | 0 |
| 2024-09-26 | 490.00 | 490.00 | 490.00 | 490.00 | 57.669 | 0 |
| 2024-09-25 | 490.00 | 490.00 | 490.00 | 490.00 | 57.669 | 0 |
| 2024-09-24 | 490.00 | 490.00 | 490.00 | 490.00 | 57.669 | 0 |
| 2024-09-23 | 490.00 | 490.00 | 490.00 | 490.00 | 57.669 | 0 |
| 2024-09-20 | 490.00 | 490.00 | 490.00 | 490.00 | 57.669 | 0 |
| 2024-09-19 | 490.00 | 490.00 | 490.00 | 490.00 | 57.669 | 0 |
| 2024-09-18 | 493.43 | 495.84 | 490.00 | 490.00 | 57.669 | 64 |
| 2024-09-17 | 537.84 | 537.84 | 537.84 | 537.84 | 63.300 | 0 |
| 2024-09-16 | 537.84 | 537.84 | 537.84 | 537.84 | 63.300 | 0 |
| 2024-09-13 | 537.84 | 537.84 | 537.84 | 537.84 | 63.300 | 0 |
| 2024-09-12 | 537.84 | 537.84 | 537.84 | 537.84 | 63.300 | 0 |
| 2024-09-11 | 537.84 | 537.84 | 537.84 | 537.84 | 63.300 | 0 |
| 2024-09-10 | 537.84 | 537.84 | 537.84 | 537.84 | 63.300 | 0 |
| 2024-09-09 | 537.84 | 537.84 | 537.84 | 537.84 | 63.300 | 0 |
| 2024-09-06 | 537.84 | 537.84 | 537.84 | 537.84 | 63.300 | 0 |
| 2024-09-05 | 537.84 | 537.84 | 537.84 | 537.84 | 63.300 | 0 |
| 2024-09-04 | 537.84 | 537.84 | 537.84 | 537.84 | 63.300 | 0 |
| 2024-09-03 | 537.84 | 537.84 | 537.84 | 537.84 | 63.300 | 0 |
| 2024-09-02 | 537.84 | 537.84 | 537.84 | 537.84 | 63.300 | 0 |
| 2024-08-30 | 537.84 | 537.84 | 537.84 | 537.84 | 63.300 | 0 |
| 2024-08-29 | 537.84 | 537.84 | 537.84 | 537.84 | 63.300 | 0 |
| 2024-08-28 | 537.84 | 537.84 | 537.84 | 537.84 | 63.300 | 0 |
| 2024-08-27 | 537.84 | 537.84 | 537.84 | 537.84 | 63.300 | 0 |
| 2024-08-26 | 537.84 | 537.84 | 537.84 | 537.84 | 63.300 | 0 |
| 2024-08-23 | 537.84 | 537.84 | 537.84 | 537.84 | 63.300 | 0 |
| 2024-08-22 | 537.84 | 537.84 | 537.84 | 537.84 | 63.300 | 0 |
| 2024-08-21 | 537.84 | 537.84 | 537.84 | 537.84 | 63.300 | 0 |
| 2024-08-20 | 537.84 | 537.84 | 537.84 | 537.84 | 63.300 | 0 |
| 2024-08-19 | 537.84 | 537.84 | 537.84 | 537.84 | 63.300 | 0 |
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.