Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	140.00	140.93	137.50	139.59	113.95	1,403,400
2022-04-01	137.18	140.51	136.42	138.44	113.01	1,825,100
2022-03-31	137.64	141.21	137.08	137.08	111.90	1,887,700
2022-03-30	141.42	142.45	138.20	139.15	113.59	1,563,300
2022-03-29	135.83	139.14	133.30	138.73	113.24	2,263,600
2022-03-28	142.03	142.52	139.21	140.70	114.85	1,948,600
2022-03-25	141.92	147.99	141.92	146.51	119.59	2,169,400
2022-03-24	142.50	144.80	141.39	143.19	116.88	2,042,100
2022-03-23	140.22	142.85	138.25	142.64	116.44	2,748,800
2022-03-22	139.33	139.67	135.82	137.35	112.12	2,898,000
2022-03-21	135.00	140.49	134.27	139.88	114.18	4,203,600
2022-03-18	133.67	135.46	131.05	131.45	107.30	4,813,900
2022-03-17	128.78	134.83	128.72	133.88	109.28	3,426,900
2022-03-16	124.62	126.74	123.33	125.63	102.55	3,209,300
2022-03-15	120.80	126.10	119.43	124.56	101.68	3,328,700
2022-03-14	127.87	128.67	122.65	126.19	103.01	2,915,000
2022-03-11	132.08	134.06	129.24	129.67	105.85	2,354,700
2022-03-10	130.96	134.60	129.35	134.07	109.44	3,019,700
2022-03-09	132.85	132.85	125.89	130.05	106.16	4,367,400
2022-03-08	136.01	140.72	129.35	134.44	109.74	4,156,700
2022-03-07	139.11	140.23	130.37	134.44	109.74	4,263,200
2022-03-04	134.50	139.58	134.30	137.80	112.48	3,083,700
2022-03-03	133.85	135.94	132.97	134.12	109.48	2,327,100
2022-03-02	140.19	140.23	135.44	136.67	111.07	2,960,700
2022-03-01	139.67	142.09	133.96	136.83	111.20	3,782,000
2022-02-28	132.25	138.47	131.26	138.10	112.23	3,783,500
2022-02-25	127.57	133.98	127.57	133.27	108.31	3,169,100
2022-02-24	133.12	133.17	123.16	127.89	103.94	4,639,500
2022-02-23	129.56	134.60	127.72	129.56	105.29	3,944,000
2022-02-22	134.95	136.32	126.25	128.03	104.05	4,222,400
2022-02-18	128.00	132.48	127.38	131.47	106.85	2,856,800
2022-02-17	129.62	132.95	129.13	129.69	105.40	1,933,200
2022-02-16	129.08	133.61	128.19	129.82	105.51	2,270,900
2022-02-15	126.00	128.41	123.12	127.88	103.93	2,331,200
2022-02-14	134.08	135.50	128.92	130.47	106.03	2,986,200
2022-02-11	131.82	136.55	129.91	135.57	110.18	3,674,500
2022-02-10	128.09	134.09	127.56	130.42	105.99	2,416,700
2022-02-09	124.49	129.49	124.49	128.88	104.74	1,794,100
2022-02-08	129.15	129.61	122.08	124.37	101.08	3,257,900
2022-02-07	131.00	133.09	128.46	130.18	105.80	2,070,100
2022-02-04	131.64	135.70	130.83	132.06	107.33	2,799,500
2022-02-03	129.43	130.60	126.74	129.39	105.16	1,822,000
2022-02-02	129.99	131.82	127.24	130.97	106.44	2,201,100
2022-02-01	124.82	131.23	122.60	130.21	105.82	3,556,400
2022-01-31	128.00	129.62	125.20	126.16	102.53	2,421,900
2022-01-28	129.26	130.53	125.06	128.72	104.61	2,358,700
2022-01-27	131.50	134.06	126.01	128.64	104.55	2,673,700
2022-01-26	129.72	131.59	125.15	127.40	103.54	3,170,400
2022-01-25	118.58	128.13	115.19	126.98	103.20	3,375,500
2022-01-24	112.98	120.14	109.21	119.42	97.053	3,537,000
2022-01-21	119.22	120.76	115.42	117.99	95.891	3,212,200
2022-01-20	123.05	129.17	121.70	121.91	99.077	2,670,500
2022-01-19	127.01	127.80	123.51	125.71	102.16	2,098,600
2022-01-18	130.39	131.75	123.80	125.94	102.35	4,453,700
2022-01-14	124.60	129.34	124.60	129.21	105.01	1,942,200
2022-01-13	124.19	127.27	123.53	124.08	100.84	2,634,300
2022-01-12	125.61	125.69	122.28	124.57	101.24	3,475,000
2022-01-11	122.22	124.92	118.89	124.36	101.07	3,423,500
2022-01-10	121.60	121.82	117.68	121.35	98.621	2,356,800
2022-01-07	124.00	124.69	120.22	121.52	98.760	2,441,400

← NewerPage 20 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.