Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	156.10	157.71	155.51	156.03	139.79	1,414,800
2023-09-07	155.90	157.19	154.35	154.87	138.75	1,840,700
2023-09-06	153.54	156.76	153.52	156.10	139.85	2,533,900
2023-09-05	154.93	156.44	153.90	154.19	138.14	2,018,700
2023-09-01	152.90	155.22	152.47	154.66	138.56	2,555,600
2023-08-31	151.79	152.04	150.25	151.78	135.98	1,370,600
2023-08-30	151.50	152.04	151.07	151.31	135.56	1,518,000
2023-08-29	150.00	151.25	149.25	151.19	135.45	1,175,100
2023-08-28	150.00	151.97	149.80	150.68	135.00	1,237,900
2023-08-25	149.63	150.01	147.73	149.55	133.99	1,598,200
2023-08-24	147.27	149.82	147.03	149.01	133.50	2,932,500
2023-08-23	146.97	148.31	145.34	148.22	132.79	1,876,300
2023-08-22	148.77	149.45	147.91	148.30	132.87	1,384,300
2023-08-21	149.37	150.31	147.13	148.45	133.00	2,390,900
2023-08-18	146.04	148.63	145.69	148.04	132.63	1,497,700
2023-08-17	149.39	150.14	147.28	147.51	132.16	1,166,300
2023-08-16	147.72	149.07	146.54	146.92	131.63	1,564,600
2023-08-15	147.72	148.31	146.22	147.41	132.07	1,713,900
2023-08-14	149.76	150.06	148.32	148.94	133.44	1,347,900
2023-08-11	149.16	150.57	148.56	149.66	134.08	1,650,100
2023-08-10	150.43	151.73	148.66	149.70	134.12	1,668,300
2023-08-09	149.56	151.75	149.13	150.43	134.77	2,306,600
2023-08-08	145.23	149.31	144.24	149.20	132.92	1,942,300
2023-08-07	149.56	150.13	148.08	148.59	132.38	1,416,700
2023-08-04	149.65	150.21	148.08	148.57	132.36	1,640,300
2023-08-03	147.85	150.50	146.72	148.41	132.22	2,520,700
2023-08-02	147.49	147.75	145.02	146.79	130.77	2,429,800
2023-08-01	146.20	148.50	144.83	147.88	131.74	3,894,300
2023-07-31	144.96	147.50	144.96	147.32	131.24	2,219,800
2023-07-28	144.90	145.67	142.71	145.64	129.75	1,737,000
2023-07-27	145.93	146.63	143.72	144.35	128.60	1,558,600
2023-07-26	144.68	146.04	144.03	144.99	129.17	1,298,100
2023-07-25	144.38	146.85	144.00	146.04	130.10	2,444,400
2023-07-24	142.20	145.14	141.98	144.45	128.69	3,024,500
2023-07-21	140.72	142.17	139.76	141.24	125.83	4,011,400
2023-07-20	140.63	141.75	139.45	140.02	124.74	2,001,200
2023-07-19	138.78	140.97	137.91	138.90	123.74	1,336,100
2023-07-18	135.23	139.71	135.18	138.81	123.66	1,934,900
2023-07-17	135.07	136.43	134.68	135.47	120.69	1,253,000
2023-07-14	138.64	138.64	135.17	135.66	120.86	1,747,500
2023-07-13	140.12	140.93	137.18	139.41	124.20	2,138,000
2023-07-12	137.98	140.02	137.51	139.51	124.29	2,066,000
2023-07-11	134.96	137.94	134.42	137.14	122.18	2,162,500
2023-07-10	132.58	134.36	132.21	134.09	119.46	1,587,400
2023-07-07	126.71	134.29	126.71	132.40	117.95	2,328,400
2023-07-06	129.88	130.76	125.73	127.17	113.29	1,833,300
2023-07-05	132.83	132.83	129.97	130.60	116.35	2,062,300
2023-07-03	131.59	133.00	131.21	131.95	117.55	663,100
2023-06-30	131.00	132.50	129.81	131.36	117.03	1,282,400
2023-06-29	129.00	130.45	128.74	130.01	115.82	1,143,300
2023-06-28	127.83	128.63	125.69	128.61	114.58	1,435,400
2023-06-27	127.17	128.42	126.40	127.32	113.43	1,586,600
2023-06-26	125.96	128.03	125.88	127.22	113.34	1,296,100
2023-06-23	124.45	125.66	123.41	125.40	111.72	3,578,500
2023-06-22	126.39	126.58	124.51	125.85	112.12	1,324,300
2023-06-21	127.05	129.08	126.57	127.67	113.74	1,710,000
2023-06-20	127.64	127.90	125.26	126.97	113.11	2,092,900
2023-06-16	127.01	129.09	126.01	128.74	114.69	4,054,000
2023-06-15	127.54	129.58	126.27	126.66	112.84	2,961,500
2023-06-14	131.93	132.16	125.48	126.78	112.95	2,260,300

← NewerPage 14 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.