Diamondback Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 191.50 | 193.44 | 190.79 | 191.73 | 182.40 | 893,400 |
| 2024-08-21 | 191.94 | 192.98 | 189.86 | 191.12 | 181.82 | 1,105,500 |
| 2024-08-20 | 195.69 | 195.69 | 189.56 | 189.75 | 180.52 | 1,114,600 |
| 2024-08-19 | 195.68 | 198.51 | 195.25 | 195.84 | 186.31 | 1,189,700 |
| 2024-08-16 | 193.89 | 196.20 | 193.49 | 194.82 | 185.34 | 1,163,700 |
| 2024-08-15 | 194.79 | 197.82 | 194.48 | 196.58 | 187.01 | 1,220,000 |
| 2024-08-14 | 196.15 | 196.93 | 195.16 | 196.45 | 184.66 | 1,066,700 |
| 2024-08-13 | 198.77 | 199.24 | 195.57 | 196.14 | 184.37 | 1,783,000 |
| 2024-08-12 | 200.69 | 202.87 | 199.57 | 201.29 | 189.21 | 1,114,700 |
| 2024-08-09 | 197.09 | 201.71 | 195.56 | 199.77 | 187.79 | 1,289,100 |
| 2024-08-08 | 191.00 | 199.16 | 191.00 | 197.49 | 185.64 | 1,319,600 |
| 2024-08-07 | 193.61 | 196.66 | 191.11 | 191.38 | 179.90 | 1,454,900 |
| 2024-08-06 | 192.38 | 194.84 | 187.00 | 189.70 | 178.32 | 1,953,100 |
| 2024-08-05 | 184.13 | 186.88 | 179.61 | 185.18 | 174.07 | 2,421,900 |
| 2024-08-02 | 195.00 | 195.57 | 185.98 | 189.06 | 177.72 | 1,999,200 |
| 2024-08-01 | 201.34 | 203.76 | 195.86 | 198.22 | 186.33 | 1,525,000 |
| 2024-07-31 | 203.02 | 203.98 | 198.98 | 202.31 | 190.17 | 1,245,800 |
| 2024-07-30 | 198.50 | 200.44 | 197.30 | 198.08 | 186.20 | 1,525,100 |
| 2024-07-29 | 201.60 | 202.28 | 196.49 | 198.27 | 186.38 | 853,000 |
| 2024-07-26 | 199.52 | 201.32 | 197.73 | 200.76 | 188.72 | 775,700 |
| 2024-07-25 | 198.40 | 202.19 | 197.52 | 199.80 | 187.81 | 1,067,800 |
| 2024-07-24 | 199.83 | 201.93 | 198.31 | 198.83 | 186.90 | 1,178,900 |
| 2024-07-23 | 204.34 | 204.50 | 198.29 | 198.36 | 186.46 | 1,390,300 |
| 2024-07-22 | 205.37 | 205.74 | 202.08 | 204.68 | 192.40 | 930,500 |
| 2024-07-19 | 208.99 | 209.57 | 205.34 | 205.47 | 193.14 | 1,348,100 |
| 2024-07-18 | 211.07 | 212.28 | 206.64 | 210.03 | 197.43 | 893,900 |
| 2024-07-17 | 210.58 | 214.50 | 209.35 | 210.94 | 198.29 | 1,485,200 |
| 2024-07-16 | 209.85 | 210.61 | 208.18 | 209.06 | 196.52 | 1,077,600 |
| 2024-07-15 | 205.00 | 212.10 | 204.36 | 210.93 | 198.28 | 1,410,700 |
| 2024-07-12 | 207.37 | 208.65 | 203.43 | 204.17 | 191.92 | 1,128,200 |
| 2024-07-11 | 202.51 | 208.30 | 201.58 | 207.17 | 194.74 | 1,249,100 |
| 2024-07-10 | 202.07 | 202.65 | 200.75 | 202.39 | 190.25 | 970,900 |
| 2024-07-09 | 200.95 | 204.62 | 199.62 | 202.60 | 190.45 | 993,300 |
| 2024-07-08 | 202.37 | 203.55 | 201.04 | 203.35 | 191.15 | 774,800 |
| 2024-07-05 | 206.45 | 207.48 | 202.31 | 203.53 | 191.32 | 761,300 |
| 2024-07-03 | 206.08 | 208.77 | 204.33 | 206.93 | 194.52 | 741,100 |
| 2024-07-02 | 205.49 | 208.62 | 203.80 | 204.90 | 192.61 | 1,763,200 |
| 2024-07-01 | 201.82 | 204.39 | 199.78 | 203.71 | 191.49 | 1,230,300 |
| 2024-06-28 | 200.54 | 202.87 | 199.07 | 200.19 | 188.18 | 2,105,900 |
| 2024-06-27 | 198.25 | 199.39 | 196.65 | 199.19 | 187.24 | 1,036,500 |
| 2024-06-26 | 198.16 | 198.16 | 195.01 | 196.96 | 185.14 | 1,258,000 |
| 2024-06-25 | 197.89 | 198.63 | 196.33 | 197.88 | 186.01 | 1,441,900 |
| 2024-06-24 | 192.12 | 199.15 | 191.85 | 198.03 | 186.15 | 1,809,700 |
| 2024-06-21 | 193.57 | 193.70 | 190.33 | 190.88 | 179.43 | 3,342,900 |
| 2024-06-20 | 189.51 | 193.60 | 189.51 | 192.73 | 181.17 | 1,960,000 |
| 2024-06-18 | 188.79 | 189.86 | 188.21 | 188.87 | 177.54 | 1,124,300 |
| 2024-06-17 | 186.56 | 188.13 | 185.10 | 187.56 | 176.31 | 1,235,300 |
| 2024-06-14 | 189.90 | 190.00 | 185.69 | 185.97 | 174.81 | 978,300 |
| 2024-06-13 | 192.50 | 192.87 | 188.27 | 190.35 | 178.93 | 1,268,800 |
| 2024-06-12 | 195.26 | 196.00 | 192.35 | 193.65 | 182.03 | 1,056,800 |
| 2024-06-11 | 192.61 | 193.73 | 191.24 | 193.67 | 182.05 | 716,300 |
| 2024-06-10 | 190.76 | 195.00 | 190.62 | 193.97 | 182.33 | 961,200 |
| 2024-06-07 | 191.04 | 191.60 | 189.78 | 190.30 | 178.88 | 1,027,800 |
| 2024-06-06 | 188.88 | 191.55 | 188.80 | 191.04 | 179.58 | 1,181,400 |
| 2024-06-05 | 189.22 | 190.01 | 188.49 | 189.19 | 177.84 | 825,700 |
| 2024-06-04 | 188.73 | 189.29 | 185.10 | 189.22 | 177.87 | 1,744,900 |
| 2024-06-03 | 198.45 | 198.83 | 186.48 | 190.71 | 179.27 | 2,775,100 |
| 2024-05-31 | 197.53 | 199.46 | 196.96 | 199.26 | 187.31 | 2,933,800 |
| 2024-05-30 | 194.54 | 197.89 | 194.54 | 197.34 | 185.50 | 1,288,500 |
| 2024-05-29 | 197.57 | 197.79 | 193.27 | 195.02 | 183.32 | 1,527,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 1.1000 USD |
| 2026-05-14 | 1.1000 USD |
| 2026-03-05 | 1.0500 USD |
| 2025-11-13 | 1.0000 USD |
| 2025-08-14 | 1.0000 USD |
| 2025-05-15 | 1.0000 USD |
| 2025-03-06 | 1.0000 USD |
| 2024-11-14 | 0.9000 USD |
| 2024-08-15 | 2.3400 USD |
| 2024-05-14 | 1.9700 USD |
| 2024-03-04 | 3.0800 USD |
| 2023-11-15 | 3.3700 USD |
| 2023-08-09 | 0.8400 USD |
| 2023-05-10 | 0.8300 USD |
| 2023-03-02 | 2.9500 USD |
| 2022-11-16 | 2.2600 USD |
| 2022-08-15 | 3.0500 USD |
| 2022-05-11 | 3.0500 USD |
| 2022-03-03 | 0.6000 USD |
| 2021-11-09 | 0.5000 USD |
| 2021-08-11 | 0.4500 USD |
| 2021-05-12 | 0.4000 USD |
| 2021-03-03 | 0.4000 USD |
| 2020-11-10 | 0.3750 USD |
| 2020-08-12 | 0.3750 USD |
| 2020-05-13 | 0.3750 USD |
| 2020-03-02 | 0.3750 USD |
| 2019-11-14 | 0.1880 USD |
| 2019-08-15 | 0.1880 USD |
| 2019-05-24 | 0.1880 USD |
| 2019-02-20 | 0.1250 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.