Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	114.16	115.80	110.97	111.21	95.143	2,549,500
2022-09-23	121.04	121.13	113.66	115.20	98.556	3,556,600
2022-09-22	131.78	132.50	126.49	126.54	108.26	1,569,600
2022-09-21	133.68	134.35	128.74	128.80	110.19	1,969,000
2022-09-20	129.89	131.78	127.45	130.79	111.89	2,355,600
2022-09-19	126.72	132.55	126.51	130.93	112.01	1,987,500
2022-09-16	132.56	133.20	128.75	132.62	113.46	5,496,100
2022-09-15	136.38	138.16	134.30	134.63	115.18	1,963,300
2022-09-14	136.96	141.13	136.66	140.17	119.92	2,149,300
2022-09-13	135.84	140.29	134.16	134.71	115.25	1,939,500
2022-09-12	137.82	139.69	136.31	137.37	117.52	2,061,400
2022-09-09	135.45	136.47	134.00	135.02	115.51	1,732,300
2022-09-08	131.68	132.59	129.97	132.19	113.09	1,653,600
2022-09-07	129.86	132.65	129.06	131.57	112.56	2,227,000
2022-09-06	136.29	136.98	132.61	134.01	114.65	2,783,300
2022-09-02	134.74	135.98	132.24	133.87	114.53	1,756,400
2022-09-01	130.50	131.27	127.80	130.30	111.47	2,306,300
2022-08-31	130.37	135.87	129.31	133.28	114.02	2,777,500
2022-08-30	135.76	136.14	131.45	134.07	114.70	2,509,300
2022-08-29	133.97	141.77	132.77	139.26	119.14	3,585,500
2022-08-26	135.58	137.61	133.43	133.93	114.58	2,587,000
2022-08-25	137.96	138.14	134.18	136.28	116.59	2,759,900
2022-08-24	134.80	138.02	134.41	136.65	116.91	3,554,400
2022-08-23	134.47	139.10	134.10	135.12	115.60	3,278,200
2022-08-22	129.00	131.59	125.26	131.18	112.23	1,885,900
2022-08-19	128.65	131.59	128.24	130.39	111.55	1,786,900
2022-08-18	127.23	131.07	127.00	130.07	111.28	2,334,700
2022-08-17	125.69	128.35	124.60	125.77	107.60	1,905,600
2022-08-16	128.83	129.77	123.85	125.59	107.45	2,159,800
2022-08-15	125.20	128.59	122.23	127.93	109.45	2,960,700
2022-08-12	131.62	133.45	130.13	133.13	111.29	2,517,200
2022-08-11	128.82	134.35	128.68	132.78	110.99	2,690,000
2022-08-10	124.36	127.24	121.44	126.04	105.36	2,571,400
2022-08-09	125.48	127.63	123.53	124.54	104.11	2,718,000
2022-08-08	121.40	124.65	120.80	123.14	102.94	2,461,600
2022-08-05	114.89	123.01	114.36	121.37	101.46	2,479,600
2022-08-04	119.82	121.06	116.00	116.45	97.343	3,202,700
2022-08-03	129.41	129.60	120.70	121.38	101.46	2,596,600
2022-08-02	124.65	128.97	123.39	127.54	106.61	3,512,000
2022-08-01	125.82	127.30	122.50	125.92	105.26	2,799,800
2022-07-29	126.48	128.67	124.62	128.02	107.01	2,478,300
2022-07-28	124.68	125.58	121.97	123.61	103.33	1,874,700
2022-07-27	118.82	123.91	118.56	123.29	103.06	2,038,800
2022-07-26	122.20	122.99	116.20	118.28	98.873	1,921,700
2022-07-25	116.91	121.11	114.34	119.99	100.30	2,881,300
2022-07-22	116.63	117.50	112.65	113.43	94.819	1,710,400
2022-07-21	115.08	116.60	112.63	115.97	96.942	1,392,500
2022-07-20	115.06	119.43	113.86	118.77	99.283	1,655,900
2022-07-19	112.61	117.06	111.86	116.54	97.418	1,652,800
2022-07-18	112.78	114.43	111.82	112.52	94.058	2,007,800
2022-07-15	109.04	109.79	107.10	109.14	91.233	1,941,300
2022-07-14	106.00	107.90	103.71	106.71	89.201	3,025,100
2022-07-13	108.83	113.64	108.83	110.59	92.445	1,872,500
2022-07-12	110.34	112.30	107.90	110.41	92.294	2,649,200
2022-07-11	114.47	116.00	111.69	114.39	95.621	1,796,900
2022-07-08	118.28	118.60	113.64	116.33	97.243	2,328,100
2022-07-07	114.13	117.90	114.13	116.30	97.218	3,716,200
2022-07-06	112.33	114.91	106.25	110.28	92.186	4,696,800
2022-07-05	117.25	118.15	111.03	114.14	95.412	4,823,400
2022-07-01	121.84	123.05	116.14	121.21	101.32	2,392,300

← NewerPage 18 of 59 · 3,524 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.