Diamondback Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 133.20 | 136.19 | 132.75 | 134.94 | 117.03 | 1,668,400 |
| 2022-12-19 | 134.67 | 136.33 | 132.60 | 133.58 | 115.85 | 1,879,400 |
| 2022-12-16 | 134.36 | 136.74 | 132.81 | 134.32 | 116.49 | 12,724,100 |
| 2022-12-15 | 135.00 | 138.08 | 134.31 | 137.38 | 119.14 | 2,998,200 |
| 2022-12-14 | 137.50 | 139.94 | 135.88 | 136.84 | 118.68 | 4,133,300 |
| 2022-12-13 | 136.19 | 138.61 | 134.91 | 136.32 | 118.22 | 4,811,300 |
| 2022-12-12 | 130.70 | 134.49 | 129.70 | 134.21 | 116.39 | 3,968,200 |
| 2022-12-09 | 132.60 | 135.17 | 129.49 | 129.60 | 112.40 | 2,872,100 |
| 2022-12-08 | 140.33 | 141.26 | 132.47 | 132.88 | 115.24 | 3,625,400 |
| 2022-12-07 | 138.79 | 140.71 | 136.47 | 136.56 | 118.43 | 1,795,200 |
| 2022-12-06 | 140.36 | 143.60 | 137.52 | 138.21 | 119.86 | 2,009,500 |
| 2022-12-05 | 148.22 | 149.90 | 140.57 | 142.00 | 123.15 | 2,496,400 |
| 2022-12-02 | 144.42 | 146.41 | 142.70 | 145.46 | 126.15 | 2,402,900 |
| 2022-12-01 | 149.20 | 149.81 | 144.30 | 144.70 | 125.49 | 2,171,600 |
| 2022-11-30 | 148.94 | 149.46 | 144.54 | 148.02 | 128.37 | 2,796,600 |
| 2022-11-29 | 146.56 | 148.26 | 145.18 | 146.74 | 127.26 | 2,099,200 |
| 2022-11-28 | 143.62 | 146.15 | 142.75 | 143.73 | 124.65 | 3,470,000 |
| 2022-11-25 | 151.30 | 151.89 | 149.08 | 149.32 | 129.50 | 984,100 |
| 2022-11-23 | 148.75 | 150.58 | 146.90 | 149.99 | 130.08 | 2,309,800 |
| 2022-11-22 | 152.40 | 153.79 | 149.80 | 151.44 | 131.34 | 2,863,300 |
| 2022-11-21 | 151.91 | 152.18 | 142.14 | 149.99 | 130.08 | 4,481,900 |
| 2022-11-18 | 156.48 | 156.86 | 152.15 | 156.22 | 135.48 | 3,815,400 |
| 2022-11-17 | 156.44 | 161.91 | 155.51 | 161.78 | 140.30 | 2,038,000 |
| 2022-11-16 | 163.29 | 164.14 | 158.63 | 158.98 | 137.88 | 3,438,600 |
| 2022-11-15 | 164.19 | 168.95 | 162.57 | 167.03 | 142.90 | 3,313,800 |
| 2022-11-14 | 163.28 | 166.59 | 163.01 | 163.57 | 139.94 | 1,865,000 |
| 2022-11-11 | 164.00 | 166.48 | 163.14 | 164.35 | 140.61 | 2,691,200 |
| 2022-11-10 | 159.57 | 160.47 | 156.87 | 160.28 | 137.12 | 2,117,600 |
| 2022-11-09 | 161.50 | 162.54 | 156.70 | 157.55 | 134.79 | 2,815,400 |
| 2022-11-08 | 162.86 | 166.38 | 161.00 | 163.55 | 139.92 | 2,653,400 |
| 2022-11-07 | 162.70 | 165.67 | 161.59 | 163.49 | 139.87 | 3,424,400 |
| 2022-11-04 | 162.49 | 162.79 | 157.64 | 161.37 | 138.06 | 2,899,900 |
| 2022-11-03 | 154.19 | 160.75 | 153.60 | 158.53 | 135.63 | 2,226,700 |
| 2022-11-02 | 157.70 | 158.57 | 153.62 | 154.83 | 132.46 | 1,988,900 |
| 2022-11-01 | 160.00 | 160.86 | 157.52 | 158.63 | 135.71 | 1,773,700 |
| 2022-10-31 | 151.82 | 158.88 | 151.62 | 157.11 | 134.41 | 2,053,300 |
| 2022-10-28 | 155.80 | 156.63 | 149.79 | 153.82 | 131.60 | 2,005,400 |
| 2022-10-27 | 158.53 | 158.63 | 153.01 | 153.35 | 131.19 | 2,421,100 |
| 2022-10-26 | 154.21 | 157.50 | 153.51 | 155.38 | 132.93 | 1,690,100 |
| 2022-10-25 | 152.87 | 154.81 | 151.74 | 153.36 | 131.20 | 1,711,100 |
| 2022-10-24 | 151.30 | 155.81 | 150.77 | 153.26 | 131.12 | 2,026,600 |
| 2022-10-21 | 147.12 | 152.42 | 146.55 | 152.32 | 130.31 | 2,486,500 |
| 2022-10-20 | 147.91 | 148.96 | 145.57 | 146.59 | 125.41 | 1,743,200 |
| 2022-10-19 | 141.41 | 147.13 | 141.41 | 146.03 | 124.93 | 2,078,800 |
| 2022-10-18 | 141.44 | 142.77 | 138.58 | 141.85 | 121.36 | 1,645,600 |
| 2022-10-17 | 142.29 | 144.55 | 139.03 | 139.46 | 119.31 | 1,925,100 |
| 2022-10-14 | 144.32 | 146.66 | 139.09 | 139.36 | 119.23 | 3,216,900 |
| 2022-10-13 | 138.97 | 147.50 | 138.56 | 145.28 | 124.29 | 2,637,200 |
| 2022-10-12 | 139.11 | 142.64 | 137.04 | 141.17 | 120.77 | 2,969,900 |
| 2022-10-11 | 136.41 | 141.92 | 136.03 | 139.37 | 119.23 | 2,605,500 |
| 2022-10-10 | 141.05 | 144.21 | 138.03 | 140.31 | 120.04 | 1,731,300 |
| 2022-10-07 | 142.50 | 144.08 | 140.28 | 142.43 | 121.85 | 2,081,000 |
| 2022-10-06 | 138.15 | 143.16 | 138.01 | 142.33 | 121.77 | 2,422,400 |
| 2022-10-05 | 134.72 | 140.46 | 134.71 | 139.37 | 119.23 | 3,323,900 |
| 2022-10-04 | 133.49 | 136.83 | 131.21 | 136.30 | 116.61 | 2,452,800 |
| 2022-10-03 | 126.40 | 131.00 | 125.62 | 129.52 | 110.81 | 2,517,000 |
| 2022-09-30 | 119.26 | 121.68 | 117.99 | 120.46 | 103.06 | 2,004,000 |
| 2022-09-29 | 118.48 | 121.24 | 115.95 | 120.91 | 103.44 | 1,725,600 |
| 2022-09-28 | 114.24 | 120.29 | 113.79 | 119.40 | 102.15 | 2,517,900 |
| 2022-09-27 | 113.72 | 115.55 | 111.73 | 113.49 | 97.093 | 3,214,900 |
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.