Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	123.06	126.88	123.06	125.61	111.20	2,594,200
2023-03-17	125.11	126.00	121.72	123.12	109.00	6,217,600
2023-03-16	120.02	125.76	119.01	125.53	111.13	3,899,100
2023-03-15	127.25	127.25	121.10	122.74	108.66	5,858,600
2023-03-14	131.31	136.54	130.38	132.64	117.43	2,618,600
2023-03-13	131.31	134.68	127.55	131.54	116.45	2,957,300
2023-03-10	139.60	141.68	135.29	135.91	120.32	2,090,800
2023-03-09	143.06	145.46	139.59	139.94	123.89	1,704,800
2023-03-08	141.30	145.54	140.39	142.49	126.15	2,536,200
2023-03-07	142.47	143.48	139.43	142.74	126.37	2,709,800
2023-03-06	145.00	145.43	143.20	143.55	127.09	2,250,100
2023-03-03	142.00	146.88	141.26	146.76	129.93	3,427,400
2023-03-02	141.00	144.59	139.60	144.16	127.63	2,394,800
2023-03-01	140.29	145.15	139.23	144.62	125.42	3,477,500
2023-02-28	146.41	146.59	140.52	140.58	121.92	2,517,100
2023-02-27	143.16	145.27	141.83	144.36	125.20	2,280,900
2023-02-24	140.18	143.78	139.24	142.38	123.48	2,199,400
2023-02-23	138.80	142.46	137.69	141.60	122.80	2,938,100
2023-02-22	136.80	142.44	135.05	137.29	119.07	3,629,600
2023-02-21	135.31	135.90	133.38	134.21	116.39	2,601,800
2023-02-17	139.28	139.28	133.30	134.68	116.80	4,160,500
2023-02-16	144.81	145.92	141.70	141.76	122.94	2,541,700
2023-02-15	147.55	147.69	143.86	145.64	126.31	3,966,400
2023-02-14	146.33	150.73	146.00	149.87	129.98	1,617,600
2023-02-13	147.92	150.39	147.21	148.23	128.55	2,778,100
2023-02-10	144.03	149.37	143.58	149.29	129.47	2,817,400
2023-02-09	144.24	144.65	141.23	141.47	122.69	1,997,500
2023-02-08	144.88	145.26	142.53	144.29	125.14	2,029,300
2023-02-07	138.22	143.70	136.50	143.56	124.50	2,406,600
2023-02-06	138.09	140.00	135.05	137.12	118.92	1,748,300
2023-02-03	138.40	141.34	137.66	138.40	120.03	1,553,300
2023-02-02	142.97	142.97	137.03	137.57	119.31	2,727,100
2023-02-01	145.00	145.63	140.92	143.35	124.32	2,554,200
2023-01-31	145.06	147.60	143.87	146.12	126.72	1,632,700
2023-01-30	148.69	149.00	145.21	145.34	126.05	2,423,400
2023-01-27	150.00	152.79	149.56	150.96	130.92	1,632,700
2023-01-26	149.30	149.99	146.56	149.89	129.99	2,409,400
2023-01-25	147.45	147.46	143.30	147.08	127.56	1,646,200
2023-01-24	149.95	150.50	146.51	147.24	127.69	1,213,300
2023-01-23	149.00	150.21	148.31	149.35	129.52	1,467,200
2023-01-20	146.65	147.89	145.19	147.55	127.96	1,534,600
2023-01-19	143.23	146.90	141.77	146.43	126.99	1,808,100
2023-01-18	146.44	149.64	143.91	144.10	124.97	2,183,500
2023-01-17	146.17	147.28	145.37	145.73	126.39	1,883,600
2023-01-13	145.54	146.00	143.87	145.24	125.96	1,526,600
2023-01-12	142.55	146.73	142.55	145.33	126.04	1,959,900
2023-01-11	144.20	144.57	140.24	142.24	123.36	2,199,600
2023-01-10	142.52	143.12	139.77	141.95	123.11	1,756,100
2023-01-09	140.84	143.36	140.27	141.49	122.71	2,453,400
2023-01-06	136.50	139.38	135.70	138.14	119.80	2,473,700
2023-01-05	131.08	135.24	130.26	134.04	116.25	2,407,600
2023-01-04	129.11	133.19	128.08	130.62	113.28	1,724,400
2023-01-03	134.97	136.32	129.61	131.38	113.94	2,406,400
2022-12-30	135.56	137.26	135.00	136.78	118.62	1,487,000
2022-12-29	132.97	137.18	132.51	136.28	118.19	1,406,400
2022-12-28	137.33	137.47	133.91	134.47	116.62	1,719,700
2022-12-27	137.65	138.19	136.42	137.58	119.32	1,560,200
2022-12-23	135.10	137.10	134.01	137.03	118.84	1,759,500
2022-12-22	137.40	137.52	129.67	132.88	115.24	2,354,400
2022-12-21	137.85	138.12	135.50	137.00	118.81	2,396,500

← NewerPage 16 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.