Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	152.72	154.10	152.11	153.86	140.83	1,372,900
2023-12-01	154.30	156.77	153.66	154.27	141.20	1,353,900
2023-11-30	155.16	157.48	151.13	154.41	141.33	2,406,800
2023-11-29	154.44	154.89	153.02	153.79	140.76	1,031,500
2023-11-28	154.41	155.72	153.54	153.99	140.95	1,066,600
2023-11-27	153.79	154.38	152.56	154.02	140.98	1,232,200
2023-11-24	154.49	156.26	154.43	154.63	141.53	549,800
2023-11-22	150.98	154.63	149.99	154.16	141.10	1,363,500
2023-11-21	155.24	155.60	153.57	155.09	141.95	1,127,800
2023-11-20	157.03	158.23	155.61	156.15	142.92	1,421,400
2023-11-17	154.03	157.45	153.50	156.15	142.92	2,182,700
2023-11-16	154.79	154.96	148.67	152.50	139.58	3,097,600
2023-11-15	155.42	157.91	155.42	155.79	142.60	1,785,600
2023-11-14	159.05	159.75	158.13	159.16	142.60	2,417,800
2023-11-13	158.02	159.35	157.35	158.18	141.72	1,289,700
2023-11-10	157.66	158.66	155.87	157.71	141.30	1,692,200
2023-11-09	156.64	158.29	155.39	155.58	139.39	1,785,400
2023-11-08	157.55	159.54	155.17	155.97	139.74	2,448,500
2023-11-07	157.82	160.07	153.57	158.79	142.26	3,074,600
2023-11-06	162.41	163.08	159.10	160.14	143.47	1,914,800
2023-11-03	163.47	164.04	160.87	162.10	145.23	1,294,200
2023-11-02	158.37	163.48	157.60	163.24	146.25	1,621,200
2023-11-01	161.94	162.59	158.71	159.41	142.82	1,700,500
2023-10-31	158.95	161.16	157.33	160.32	143.63	1,342,500
2023-10-30	160.26	161.26	157.05	158.43	141.94	1,496,200
2023-10-27	162.00	162.07	157.92	160.05	143.39	1,589,100
2023-10-26	163.03	163.64	159.73	161.72	144.89	2,669,100
2023-10-25	163.80	165.13	162.33	164.68	147.54	1,596,700
2023-10-24	165.80	166.38	163.18	163.26	146.27	1,604,600
2023-10-23	164.62	167.39	163.74	165.32	148.11	2,548,800
2023-10-20	168.92	169.61	166.01	166.48	149.15	2,465,500
2023-10-19	169.42	170.67	167.76	168.92	151.34	1,580,300
2023-10-18	169.69	171.40	168.90	169.92	152.24	1,996,000
2023-10-17	167.27	169.60	167.20	168.47	150.94	1,925,700
2023-10-16	167.92	168.13	165.08	167.41	149.99	1,661,700
2023-10-13	165.75	168.33	165.73	166.57	149.23	2,908,300
2023-10-12	160.68	163.15	160.14	162.36	145.46	3,206,300
2023-10-11	156.10	159.08	155.63	158.85	142.32	3,028,200
2023-10-10	156.47	157.96	155.29	156.38	140.10	1,661,600
2023-10-09	155.82	157.41	154.89	156.47	140.19	2,184,400
2023-10-06	147.80	153.00	146.16	151.23	135.49	4,441,200
2023-10-05	143.38	146.10	143.08	145.12	130.02	1,718,300
2023-10-04	149.57	149.57	144.23	145.51	130.37	2,536,200
2023-10-03	149.78	150.89	148.36	150.89	135.19	1,693,800
2023-10-02	155.15	155.32	148.75	150.20	134.57	1,678,100
2023-09-29	157.30	157.42	154.09	154.88	138.76	1,851,600
2023-09-28	157.23	158.88	156.23	157.14	140.79	1,221,100
2023-09-27	155.21	158.47	154.45	157.23	140.87	3,027,800
2023-09-26	151.72	154.29	151.60	153.06	137.13	1,392,300
2023-09-25	150.82	152.93	150.35	152.64	136.75	1,974,600
2023-09-22	151.99	153.35	150.16	150.57	134.90	1,367,300
2023-09-21	153.45	153.55	150.46	151.36	135.61	2,660,800
2023-09-20	154.60	155.75	152.71	152.89	136.98	1,378,100
2023-09-19	157.51	157.89	154.59	155.39	139.22	1,117,900
2023-09-18	157.09	157.42	155.34	156.26	140.00	1,018,200
2023-09-15	156.80	158.50	154.93	155.75	139.54	3,351,100
2023-09-14	158.00	158.63	157.45	157.92	141.48	1,488,800
2023-09-13	156.95	157.03	153.86	155.79	139.58	1,322,200
2023-09-12	154.50	157.26	154.23	156.31	140.04	2,837,700
2023-09-11	157.49	157.83	151.75	152.56	136.68	2,383,900

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.