Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	119.23	123.98	118.57	121.15	101.27	2,875,400
2022-06-29	131.18	132.62	122.08	122.31	102.24	3,422,600
2022-06-28	128.75	131.43	125.80	129.80	108.50	3,428,400
2022-06-27	121.00	125.91	119.83	124.39	103.98	3,281,100
2022-06-24	121.55	125.81	118.05	119.70	100.06	8,195,200
2022-06-23	127.00	128.34	117.37	119.24	99.675	4,647,300
2022-06-22	123.50	129.01	122.31	126.10	105.41	4,888,000
2022-06-21	127.25	133.40	127.00	132.28	110.58	4,853,800
2022-06-17	132.11	133.25	119.56	122.29	102.22	9,385,900
2022-06-16	141.67	143.67	132.60	133.68	111.75	4,887,500
2022-06-15	148.91	151.00	144.12	146.76	122.68	3,256,400
2022-06-14	151.78	154.28	147.23	149.63	125.08	2,928,600
2022-06-13	149.49	150.46	142.15	147.80	123.55	3,571,800
2022-06-10	155.21	158.04	152.89	155.49	129.98	2,074,600
2022-06-09	159.67	161.24	157.67	157.83	131.93	2,012,400
2022-06-08	161.54	162.24	158.82	160.31	134.01	2,131,500
2022-06-07	154.73	161.06	154.44	160.40	134.08	2,588,100
2022-06-06	155.76	156.86	153.25	155.81	130.25	1,561,900
2022-06-03	153.66	155.72	153.05	154.66	129.28	1,787,700
2022-06-02	151.35	155.70	149.25	153.90	128.65	2,084,900
2022-06-01	154.00	156.39	150.89	152.89	127.80	3,194,600
2022-05-31	157.01	159.69	150.61	152.02	127.08	5,259,000
2022-05-27	146.02	153.07	145.46	152.66	127.61	3,007,600
2022-05-26	143.78	147.93	143.30	146.43	122.40	3,329,200
2022-05-25	137.86	142.64	137.21	141.75	118.49	3,404,000
2022-05-24	135.07	136.62	131.78	135.78	113.50	2,542,900
2022-05-23	131.50	136.22	129.82	136.11	113.78	3,308,000
2022-05-20	130.75	133.93	127.20	130.28	108.90	3,060,100
2022-05-19	124.82	132.13	124.69	129.82	108.52	2,942,600
2022-05-18	132.10	132.25	126.40	128.36	107.30	3,284,800
2022-05-17	133.86	133.86	129.47	131.45	109.88	2,993,400
2022-05-16	133.09	135.13	131.12	131.30	109.76	3,959,200
2022-05-13	129.86	135.78	129.76	133.43	111.54	2,781,600
2022-05-12	123.50	127.68	121.83	127.04	106.20	3,362,800
2022-05-11	129.08	133.13	125.00	125.27	104.72	2,705,600
2022-05-10	132.62	135.74	125.00	129.84	105.99	3,144,900
2022-05-09	138.60	139.48	127.91	129.49	105.70	3,314,700
2022-05-06	141.48	143.60	137.60	142.93	116.67	2,732,200
2022-05-05	143.60	144.94	135.48	138.59	113.13	2,854,100
2022-05-04	140.25	142.86	136.55	142.49	116.31	2,581,900
2022-05-03	133.87	136.79	128.35	136.11	111.10	3,555,100
2022-05-02	124.00	127.64	122.55	127.50	104.08	2,298,000
2022-04-29	129.85	132.05	125.31	126.23	103.04	1,748,800
2022-04-28	127.92	131.54	123.24	129.47	105.68	1,896,300
2022-04-27	126.49	128.07	121.60	126.64	103.37	1,549,900
2022-04-26	125.39	129.55	124.74	125.39	102.35	1,587,200
2022-04-25	125.25	126.88	119.76	125.82	102.71	2,901,100
2022-04-22	136.77	137.47	129.57	130.10	106.20	2,228,000
2022-04-21	143.62	145.97	136.69	137.35	112.12	2,427,300
2022-04-20	139.04	142.16	137.45	141.90	115.83	1,882,600
2022-04-19	138.95	140.58	137.02	137.92	112.58	1,950,700
2022-04-18	139.58	141.05	137.42	140.00	114.28	1,716,300
2022-04-14	139.01	140.92	137.65	138.44	113.01	1,589,200
2022-04-13	141.30	142.78	138.68	140.34	114.56	1,626,000
2022-04-12	137.27	142.09	137.27	139.18	113.61	1,659,800
2022-04-11	138.94	139.17	133.54	135.11	110.29	2,391,300
2022-04-08	136.38	142.39	136.38	141.99	115.90	2,257,300
2022-04-07	137.31	138.17	132.93	136.95	111.79	1,877,300
2022-04-06	137.32	138.38	133.48	135.06	110.25	1,650,800
2022-04-05	139.12	142.99	135.17	135.48	110.59	1,847,900

← NewerPage 19 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.