Diamondback Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 183.34 | 185.78 | 183.15 | 185.17 | 169.49 | 1,774,300 |
| 2024-02-29 | 180.65 | 182.99 | 180.00 | 182.52 | 167.06 | 2,029,400 |
| 2024-02-28 | 177.13 | 179.82 | 176.73 | 179.76 | 164.53 | 1,458,000 |
| 2024-02-27 | 177.43 | 178.26 | 176.14 | 177.95 | 162.88 | 1,499,100 |
| 2024-02-26 | 175.79 | 177.94 | 174.65 | 177.11 | 162.11 | 1,374,200 |
| 2024-02-23 | 175.36 | 177.79 | 174.39 | 176.36 | 161.42 | 2,092,400 |
| 2024-02-22 | 179.64 | 180.36 | 176.39 | 176.73 | 161.76 | 2,346,100 |
| 2024-02-21 | 182.23 | 183.96 | 178.28 | 179.75 | 164.53 | 3,442,900 |
| 2024-02-20 | 179.57 | 180.14 | 177.26 | 178.06 | 162.98 | 2,792,200 |
| 2024-02-16 | 179.43 | 181.54 | 178.07 | 179.42 | 164.22 | 2,540,900 |
| 2024-02-15 | 170.58 | 179.53 | 170.27 | 178.52 | 163.40 | 3,728,700 |
| 2024-02-14 | 167.71 | 170.28 | 166.11 | 169.86 | 155.47 | 3,724,500 |
| 2024-02-13 | 167.31 | 169.66 | 163.57 | 165.60 | 151.57 | 3,354,200 |
| 2024-02-12 | 160.00 | 168.12 | 158.62 | 165.98 | 151.92 | 7,276,300 |
| 2024-02-09 | 153.71 | 154.22 | 151.25 | 151.74 | 138.89 | 1,015,100 |
| 2024-02-08 | 151.50 | 154.39 | 151.31 | 153.48 | 140.48 | 1,674,700 |
| 2024-02-07 | 151.98 | 152.80 | 150.71 | 151.45 | 138.62 | 1,754,700 |
| 2024-02-06 | 150.40 | 152.79 | 150.00 | 151.99 | 139.12 | 1,927,200 |
| 2024-02-05 | 149.82 | 150.56 | 147.93 | 149.62 | 136.95 | 1,613,000 |
| 2024-02-02 | 152.57 | 152.90 | 150.19 | 150.22 | 137.50 | 1,282,800 |
| 2024-02-01 | 154.50 | 155.16 | 151.33 | 152.72 | 139.79 | 1,578,800 |
| 2024-01-31 | 156.81 | 156.81 | 153.50 | 153.74 | 140.72 | 1,636,100 |
| 2024-01-30 | 153.82 | 157.38 | 153.40 | 156.93 | 143.64 | 2,002,400 |
| 2024-01-29 | 155.90 | 155.90 | 153.71 | 154.86 | 141.74 | 2,775,200 |
| 2024-01-26 | 156.50 | 157.09 | 154.25 | 156.24 | 143.01 | 1,443,200 |
| 2024-01-25 | 154.64 | 156.41 | 152.47 | 156.32 | 143.08 | 2,399,500 |
| 2024-01-24 | 152.39 | 153.61 | 151.25 | 153.20 | 140.22 | 1,470,200 |
| 2024-01-23 | 150.99 | 153.09 | 150.71 | 151.47 | 138.64 | 1,307,300 |
| 2024-01-22 | 151.28 | 153.26 | 150.16 | 151.94 | 139.07 | 2,268,600 |
| 2024-01-19 | 149.73 | 151.11 | 149.02 | 151.06 | 138.27 | 1,344,100 |
| 2024-01-18 | 149.72 | 150.33 | 148.31 | 149.74 | 137.06 | 1,460,800 |
| 2024-01-17 | 149.39 | 151.32 | 148.87 | 149.78 | 137.09 | 1,448,100 |
| 2024-01-16 | 153.03 | 153.36 | 150.70 | 151.16 | 138.36 | 1,423,100 |
| 2024-01-12 | 153.99 | 154.59 | 152.05 | 153.84 | 140.81 | 1,472,500 |
| 2024-01-11 | 151.99 | 152.57 | 150.37 | 151.39 | 138.57 | 1,234,700 |
| 2024-01-10 | 152.19 | 152.30 | 149.87 | 151.36 | 138.54 | 1,470,200 |
| 2024-01-09 | 156.03 | 156.19 | 152.23 | 152.76 | 139.82 | 1,356,800 |
| 2024-01-08 | 152.80 | 155.76 | 150.71 | 155.76 | 142.57 | 2,130,700 |
| 2024-01-05 | 156.80 | 157.65 | 154.64 | 155.95 | 142.74 | 1,654,700 |
| 2024-01-04 | 161.07 | 161.62 | 155.52 | 155.82 | 142.62 | 1,815,200 |
| 2024-01-03 | 157.69 | 160.89 | 156.36 | 160.17 | 146.60 | 1,391,300 |
| 2024-01-02 | 156.57 | 158.62 | 156.32 | 157.01 | 143.71 | 1,400,300 |
| 2023-12-29 | 156.00 | 156.36 | 154.73 | 155.08 | 141.95 | 2,267,700 |
| 2023-12-28 | 157.48 | 157.69 | 155.27 | 155.33 | 142.17 | 1,167,000 |
| 2023-12-27 | 159.00 | 159.74 | 157.38 | 158.09 | 144.70 | 911,800 |
| 2023-12-26 | 157.62 | 159.99 | 157.62 | 159.00 | 145.53 | 1,038,900 |
| 2023-12-22 | 157.54 | 158.32 | 155.98 | 156.39 | 143.14 | 1,258,500 |
| 2023-12-21 | 156.45 | 156.72 | 154.57 | 156.26 | 143.03 | 1,292,300 |
| 2023-12-20 | 157.12 | 159.44 | 155.67 | 155.83 | 142.63 | 1,581,400 |
| 2023-12-19 | 155.55 | 157.43 | 154.88 | 157.15 | 143.84 | 1,578,800 |
| 2023-12-18 | 156.52 | 157.85 | 155.63 | 155.63 | 142.45 | 1,883,400 |
| 2023-12-15 | 152.67 | 154.00 | 150.87 | 153.11 | 140.14 | 4,063,700 |
| 2023-12-14 | 151.05 | 154.14 | 150.88 | 153.44 | 140.44 | 2,552,900 |
| 2023-12-13 | 148.09 | 149.75 | 147.36 | 149.46 | 136.80 | 1,840,400 |
| 2023-12-12 | 148.27 | 148.93 | 146.82 | 147.88 | 135.36 | 2,404,800 |
| 2023-12-11 | 148.48 | 150.25 | 148.32 | 149.54 | 136.87 | 1,992,800 |
| 2023-12-08 | 148.24 | 150.41 | 148.00 | 148.73 | 136.13 | 1,596,100 |
| 2023-12-07 | 147.93 | 148.72 | 146.52 | 147.59 | 135.09 | 2,245,500 |
| 2023-12-06 | 148.74 | 149.10 | 145.70 | 146.48 | 134.07 | 3,304,500 |
| 2023-12-05 | 154.21 | 154.49 | 150.05 | 150.15 | 137.43 | 1,842,800 |
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.