Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	122.95	124.42	121.13	123.65	100.49	3,343,300
2022-01-05	121.38	123.49	117.32	118.11	95.988	3,375,500
2022-01-04	113.31	119.70	112.74	119.20	96.874	4,505,400
2022-01-03	107.58	112.43	107.55	111.84	90.893	2,002,000
2021-12-31	106.11	108.32	105.47	107.85	87.650	1,293,700
2021-12-30	108.71	109.91	107.17	107.31	87.211	1,231,300
2021-12-29	109.94	111.22	108.52	108.71	88.349	1,256,500
2021-12-28	111.62	112.33	109.08	110.16	89.527	1,408,400
2021-12-27	105.93	111.22	104.12	111.14	90.324	2,062,700
2021-12-23	106.00	107.40	105.24	105.94	86.098	1,639,900
2021-12-22	103.82	107.02	102.98	105.69	85.895	1,766,700
2021-12-21	101.41	105.32	100.88	104.90	85.253	2,142,800
2021-12-20	97.620	99.990	95.020	99.120	80.555	2,760,900
2021-12-17	103.67	104.80	100.65	102.43	83.245	5,014,400
2021-12-16	105.58	108.27	104.79	105.30	85.578	2,641,200
2021-12-15	104.56	104.56	99.030	103.75	84.318	3,691,000
2021-12-14	104.64	107.56	103.55	104.07	84.578	2,764,200
2021-12-13	109.89	110.91	105.55	106.61	86.642	2,011,900
2021-12-10	111.60	112.24	107.75	111.18	90.356	1,940,800
2021-12-09	112.39	113.43	109.82	110.33	89.665	1,931,500
2021-12-08	116.10	116.63	113.09	113.63	92.347	2,304,500
2021-12-07	110.17	116.87	109.95	115.59	93.940	2,953,800
2021-12-06	108.14	109.74	105.55	108.23	87.959	1,926,900
2021-12-03	108.17	109.19	103.66	106.00	86.146	2,497,100
2021-12-02	101.53	107.68	99.520	106.43	86.496	2,894,300
2021-12-01	109.53	109.89	102.91	103.00	83.708	4,079,700
2021-11-30	106.13	111.29	105.91	106.73	86.740	15,960,100
2021-11-29	111.71	115.76	108.37	109.93	89.340	4,238,700
2021-11-26	105.30	108.34	102.45	107.48	87.349	3,128,400
2021-11-24	108.65	114.93	108.50	114.20	92.811	2,163,700
2021-11-23	108.60	111.29	108.01	110.19	89.552	2,824,600
2021-11-22	102.30	108.06	102.24	105.47	85.716	2,790,200
2021-11-19	104.57	105.79	100.78	102.17	83.034	4,786,700
2021-11-18	107.50	110.33	105.86	107.96	87.739	1,903,100
2021-11-17	108.34	111.24	106.61	107.24	87.154	2,341,200
2021-11-16	112.00	112.75	109.68	110.18	89.544	2,032,400
2021-11-15	109.74	111.87	106.76	111.17	90.348	1,707,800
2021-11-12	108.23	110.97	107.69	109.95	89.357	1,820,400
2021-11-11	107.58	109.95	107.56	108.77	88.398	1,649,100
2021-11-10	112.39	112.40	105.67	107.16	87.089	2,657,600
2021-11-09	115.00	116.15	110.69	112.99	91.827	2,347,300
2021-11-08	115.27	117.71	114.85	115.71	93.631	2,161,800
2021-11-05	114.41	115.39	112.56	113.79	92.078	1,870,100
2021-11-04	114.46	116.39	110.92	112.76	91.244	2,656,000
2021-11-03	113.38	115.24	110.51	111.81	90.476	2,673,400
2021-11-02	109.75	116.11	108.10	114.45	92.612	4,236,000
2021-11-01	109.83	112.12	109.35	111.61	90.314	3,992,000
2021-10-29	109.00	109.31	105.47	107.19	86.737	2,158,500
2021-10-28	106.65	109.06	106.45	109.01	88.210	1,685,000
2021-10-27	109.50	111.62	107.38	107.58	87.053	2,080,200
2021-10-26	110.48	112.46	109.62	111.69	90.379	1,901,700
2021-10-25	111.26	112.89	108.97	109.41	88.534	2,841,100
2021-10-22	109.88	111.12	108.58	109.33	88.469	2,178,100
2021-10-21	110.44	110.86	107.76	108.93	88.145	1,533,000
2021-10-20	109.00	111.48	108.51	111.15	89.942	1,665,900
2021-10-19	109.76	111.36	108.42	110.94	89.772	1,686,500
2021-10-18	111.00	114.73	108.50	109.26	88.412	3,628,900
2021-10-15	110.16	110.80	107.98	108.28	87.619	2,394,200
2021-10-14	110.00	110.64	106.22	108.83	88.064	2,324,100
2021-10-13	107.48	109.62	104.84	108.19	87.546	2,924,600

← NewerPage 21 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.