Diamondback Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 197.57 | 197.79 | 193.27 | 195.02 | 183.32 | 1,527,700 |
| 2024-05-28 | 195.24 | 198.17 | 195.20 | 197.76 | 185.90 | 1,304,000 |
| 2024-05-24 | 193.76 | 194.88 | 193.17 | 193.46 | 181.85 | 688,400 |
| 2024-05-23 | 194.03 | 195.17 | 191.76 | 191.96 | 180.44 | 1,394,600 |
| 2024-05-22 | 196.25 | 196.34 | 191.48 | 192.34 | 180.80 | 1,179,200 |
| 2024-05-21 | 196.46 | 199.10 | 196.34 | 196.56 | 184.77 | 834,100 |
| 2024-05-20 | 197.82 | 199.08 | 197.00 | 197.83 | 185.96 | 929,000 |
| 2024-05-17 | 195.36 | 198.28 | 194.83 | 197.67 | 185.81 | 1,011,900 |
| 2024-05-16 | 196.88 | 197.57 | 194.48 | 194.59 | 182.92 | 1,145,200 |
| 2024-05-15 | 197.09 | 197.80 | 193.53 | 196.74 | 184.94 | 1,614,800 |
| 2024-05-14 | 198.52 | 199.92 | 197.06 | 198.05 | 186.17 | 1,474,600 |
| 2024-05-13 | 203.19 | 203.29 | 200.13 | 200.77 | 186.87 | 1,384,100 |
| 2024-05-10 | 204.40 | 205.58 | 200.95 | 202.19 | 188.20 | 1,732,200 |
| 2024-05-09 | 203.29 | 204.67 | 202.90 | 203.72 | 189.62 | 1,032,900 |
| 2024-05-08 | 202.36 | 204.77 | 201.76 | 203.22 | 189.15 | 1,390,200 |
| 2024-05-07 | 204.44 | 205.47 | 203.04 | 203.68 | 189.58 | 1,244,800 |
| 2024-05-06 | 202.51 | 205.74 | 202.16 | 204.19 | 190.06 | 1,791,600 |
| 2024-05-03 | 196.58 | 201.54 | 196.29 | 201.50 | 187.55 | 1,873,700 |
| 2024-05-02 | 196.82 | 198.15 | 195.04 | 197.63 | 183.95 | 1,933,200 |
| 2024-05-01 | 203.00 | 203.50 | 193.19 | 196.01 | 182.44 | 2,875,200 |
| 2024-04-30 | 204.58 | 205.61 | 200.72 | 201.13 | 187.21 | 2,042,700 |
| 2024-04-29 | 206.74 | 207.47 | 204.28 | 205.86 | 191.61 | 1,663,400 |
| 2024-04-26 | 205.18 | 208.85 | 204.86 | 207.76 | 193.38 | 1,184,000 |
| 2024-04-25 | 205.64 | 207.66 | 203.43 | 207.10 | 192.77 | 1,093,800 |
| 2024-04-24 | 203.71 | 206.65 | 202.92 | 205.24 | 191.03 | 1,289,500 |
| 2024-04-23 | 201.51 | 204.53 | 200.50 | 204.37 | 190.22 | 960,400 |
| 2024-04-22 | 200.00 | 203.69 | 198.05 | 202.58 | 188.56 | 1,416,100 |
| 2024-04-19 | 201.23 | 203.85 | 200.10 | 200.74 | 186.85 | 1,800,800 |
| 2024-04-18 | 202.07 | 202.76 | 198.74 | 199.60 | 185.78 | 1,063,300 |
| 2024-04-17 | 203.61 | 204.99 | 199.37 | 201.15 | 187.23 | 1,578,200 |
| 2024-04-16 | 203.96 | 205.20 | 201.82 | 203.95 | 189.83 | 1,331,900 |
| 2024-04-15 | 207.91 | 209.48 | 204.61 | 205.35 | 191.14 | 1,229,200 |
| 2024-04-12 | 209.36 | 211.96 | 205.00 | 206.34 | 192.06 | 1,526,900 |
| 2024-04-11 | 207.00 | 208.29 | 203.60 | 208.26 | 193.85 | 1,250,200 |
| 2024-04-10 | 204.00 | 206.81 | 203.76 | 206.23 | 191.96 | 1,182,900 |
| 2024-04-09 | 207.55 | 208.49 | 204.75 | 205.53 | 191.30 | 1,830,200 |
| 2024-04-08 | 204.58 | 208.49 | 203.40 | 206.57 | 192.27 | 1,830,400 |
| 2024-04-05 | 201.40 | 205.03 | 200.30 | 204.32 | 190.18 | 1,519,800 |
| 2024-04-04 | 203.64 | 203.97 | 200.57 | 201.05 | 187.13 | 1,459,700 |
| 2024-04-03 | 201.01 | 203.47 | 200.96 | 203.22 | 189.15 | 1,490,100 |
| 2024-04-02 | 200.00 | 200.66 | 198.15 | 200.37 | 186.50 | 1,543,800 |
| 2024-04-01 | 199.35 | 199.87 | 197.57 | 199.45 | 185.65 | 1,148,300 |
| 2024-03-28 | 198.01 | 198.53 | 196.50 | 198.17 | 184.45 | 1,052,600 |
| 2024-03-27 | 193.88 | 196.56 | 193.45 | 196.53 | 182.93 | 987,000 |
| 2024-03-26 | 196.59 | 198.12 | 194.08 | 194.25 | 180.81 | 1,541,900 |
| 2024-03-25 | 195.73 | 197.38 | 195.73 | 196.59 | 182.98 | 1,332,700 |
| 2024-03-22 | 195.00 | 195.12 | 193.01 | 194.70 | 181.22 | 1,080,300 |
| 2024-03-21 | 193.22 | 194.67 | 192.38 | 194.40 | 180.94 | 1,326,900 |
| 2024-03-20 | 191.70 | 193.01 | 190.08 | 192.90 | 179.55 | 1,373,600 |
| 2024-03-19 | 189.91 | 192.86 | 189.50 | 192.62 | 179.29 | 1,288,700 |
| 2024-03-18 | 190.72 | 191.29 | 188.79 | 190.06 | 176.91 | 1,170,300 |
| 2024-03-15 | 189.09 | 191.38 | 187.85 | 189.94 | 176.79 | 3,367,100 |
| 2024-03-14 | 188.01 | 189.70 | 187.79 | 189.50 | 176.38 | 1,467,800 |
| 2024-03-13 | 186.75 | 188.60 | 185.99 | 187.56 | 174.58 | 1,436,900 |
| 2024-03-12 | 185.50 | 185.87 | 183.72 | 184.52 | 171.75 | 1,099,200 |
| 2024-03-11 | 182.53 | 184.61 | 181.55 | 184.50 | 171.73 | 1,290,800 |
| 2024-03-08 | 182.70 | 184.89 | 182.33 | 183.29 | 170.60 | 1,251,800 |
| 2024-03-07 | 181.55 | 183.62 | 181.50 | 182.81 | 170.16 | 1,551,100 |
| 2024-03-06 | 180.99 | 181.83 | 179.30 | 181.18 | 168.64 | 1,736,600 |
| 2024-03-05 | 179.02 | 182.12 | 178.89 | 180.06 | 167.60 | 1,141,500 |
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.