Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	131.93	132.16	125.48	126.78	112.95	2,260,300
2023-06-13	131.47	133.79	129.80	130.06	115.87	1,650,500
2023-06-12	129.42	132.00	128.55	129.74	115.58	1,697,400
2023-06-09	132.85	134.12	131.56	132.28	117.85	1,098,700
2023-06-08	134.18	134.64	131.34	133.34	118.79	1,307,600
2023-06-07	131.83	135.36	131.77	134.18	119.54	1,910,900
2023-06-06	128.00	131.59	128.00	130.96	116.67	1,162,700
2023-06-05	134.40	134.75	130.27	130.32	116.10	1,651,000
2023-06-02	130.46	132.16	129.15	131.35	117.02	2,126,300
2023-06-01	127.50	130.45	126.19	128.10	114.12	1,380,900
2023-05-31	127.05	128.32	126.01	127.15	113.28	2,308,900
2023-05-30	129.15	129.70	127.78	129.49	115.36	1,580,800
2023-05-26	131.93	132.11	129.80	130.99	116.70	1,425,100
2023-05-25	130.40	131.62	129.45	131.00	116.71	1,483,700
2023-05-24	134.30	135.10	132.09	134.38	119.72	1,611,200
2023-05-23	133.88	134.59	132.19	132.93	118.42	1,202,500
2023-05-22	130.46	133.65	130.22	132.45	118.00	1,669,000
2023-05-19	130.51	131.80	129.56	130.22	116.01	1,486,200
2023-05-18	126.72	128.82	125.68	128.74	114.69	1,211,600
2023-05-17	126.21	128.57	124.89	127.58	113.66	1,471,900
2023-05-16	128.32	128.76	124.83	124.86	111.24	1,591,600
2023-05-15	128.71	129.55	127.56	128.96	114.89	1,650,700
2023-05-12	128.91	129.48	127.17	128.00	114.03	1,705,100
2023-05-11	127.65	129.43	126.62	127.66	113.73	2,231,200
2023-05-10	133.42	133.73	130.05	130.49	116.25	1,541,200
2023-05-09	131.06	134.68	130.56	132.91	117.67	1,420,000
2023-05-08	135.93	136.62	132.23	132.59	117.38	1,589,600
2023-05-05	130.31	133.73	129.10	132.80	117.57	2,272,100
2023-05-04	129.22	131.14	125.93	125.99	111.54	3,582,300
2023-05-03	131.63	132.96	128.27	128.78	114.01	3,241,800
2023-05-02	139.38	139.38	131.56	135.05	119.56	5,074,300
2023-05-01	139.95	142.34	139.41	141.93	125.65	2,382,500
2023-04-28	137.93	142.94	137.25	142.20	125.89	1,670,900
2023-04-27	136.90	138.49	135.48	138.06	122.23	1,543,300
2023-04-26	138.01	139.40	135.80	136.93	121.23	1,607,000
2023-04-25	141.81	142.21	138.79	139.33	123.35	1,444,300
2023-04-24	140.63	144.01	140.26	143.49	127.03	1,934,300
2023-04-21	141.90	142.22	139.91	141.09	124.91	1,342,300
2023-04-20	142.00	142.65	139.70	141.94	125.66	1,555,000
2023-04-19	142.72	143.71	141.82	143.67	127.19	1,250,800
2023-04-18	143.98	145.33	142.77	144.68	128.09	1,365,300
2023-04-17	146.74	147.35	144.42	144.60	128.02	1,255,500
2023-04-14	146.22	148.49	145.06	146.74	129.91	1,531,300
2023-04-13	144.71	146.90	144.50	145.74	129.03	1,663,400
2023-04-12	147.00	147.08	144.31	145.01	128.38	1,486,200
2023-04-11	143.72	146.38	143.68	145.17	128.52	2,228,100
2023-04-10	142.25	146.12	142.25	143.19	126.77	2,581,200
2023-04-06	142.23	142.44	140.30	140.55	124.43	1,683,600
2023-04-05	142.33	143.77	140.61	142.98	126.58	1,985,100
2023-04-04	145.69	145.86	139.23	141.65	125.40	2,252,100
2023-04-03	143.09	145.80	141.48	144.43	127.87	4,018,300
2023-03-31	133.54	135.60	133.45	135.17	119.67	1,946,000
2023-03-30	134.37	134.38	132.40	133.30	118.01	1,753,100
2023-03-29	132.43	133.11	131.32	132.79	117.56	1,343,200
2023-03-28	128.02	131.27	127.47	130.71	115.72	1,117,300
2023-03-27	126.49	129.34	125.41	128.56	113.82	1,742,800
2023-03-24	123.51	126.50	121.84	125.42	111.04	2,350,300
2023-03-23	128.58	130.69	125.34	126.63	112.11	1,877,900
2023-03-22	130.97	131.82	127.80	127.96	113.28	1,719,200
2023-03-21	128.50	131.10	128.36	130.62	115.64	3,064,200

← NewerPage 15 of 21 · 1,256 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.