Diamondback Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 182.42 | 183.99 | 176.00 | 176.60 | 168.84 | 2,123,400 |
| 2024-11-14 | 182.85 | 184.09 | 180.50 | 182.42 | 174.40 | 1,366,000 |
| 2024-11-13 | 181.00 | 183.62 | 177.50 | 182.24 | 173.37 | 1,469,300 |
| 2024-11-12 | 180.48 | 182.49 | 179.79 | 179.91 | 171.16 | 1,788,200 |
| 2024-11-11 | 181.96 | 182.09 | 179.00 | 179.13 | 170.41 | 2,803,600 |
| 2024-11-08 | 180.60 | 182.19 | 179.23 | 181.88 | 173.03 | 2,579,100 |
| 2024-11-07 | 182.46 | 183.21 | 179.41 | 181.59 | 172.75 | 1,727,300 |
| 2024-11-06 | 180.00 | 185.79 | 177.00 | 183.62 | 174.69 | 3,017,300 |
| 2024-11-05 | 174.90 | 178.89 | 173.72 | 175.63 | 167.08 | 3,691,100 |
| 2024-11-04 | 178.19 | 181.33 | 177.50 | 179.76 | 171.01 | 1,918,600 |
| 2024-11-01 | 177.40 | 178.86 | 175.08 | 175.81 | 167.26 | 1,946,100 |
| 2024-10-31 | 178.35 | 179.13 | 175.79 | 176.77 | 168.17 | 2,028,700 |
| 2024-10-30 | 176.86 | 178.23 | 175.64 | 176.65 | 168.05 | 1,568,200 |
| 2024-10-29 | 177.76 | 179.20 | 175.16 | 175.64 | 167.09 | 1,690,800 |
| 2024-10-28 | 177.77 | 179.90 | 177.12 | 178.19 | 169.52 | 1,788,200 |
| 2024-10-25 | 182.62 | 184.51 | 181.85 | 184.38 | 175.41 | 2,150,800 |
| 2024-10-24 | 182.35 | 183.14 | 180.27 | 180.91 | 172.11 | 1,072,700 |
| 2024-10-23 | 182.34 | 183.25 | 179.96 | 181.12 | 172.31 | 1,415,100 |
| 2024-10-22 | 184.22 | 185.05 | 182.28 | 184.03 | 175.08 | 1,068,000 |
| 2024-10-21 | 185.26 | 186.74 | 182.04 | 182.41 | 173.53 | 1,461,000 |
| 2024-10-18 | 183.44 | 184.87 | 181.79 | 183.99 | 175.04 | 1,214,200 |
| 2024-10-17 | 182.07 | 184.09 | 180.75 | 183.96 | 175.01 | 1,753,800 |
| 2024-10-16 | 180.22 | 183.62 | 180.22 | 182.46 | 173.58 | 1,916,600 |
| 2024-10-15 | 183.66 | 184.24 | 179.65 | 179.77 | 171.02 | 2,845,200 |
| 2024-10-14 | 192.42 | 193.31 | 189.74 | 190.70 | 181.42 | 1,560,500 |
| 2024-10-11 | 192.66 | 196.00 | 192.45 | 194.96 | 185.47 | 1,366,800 |
| 2024-10-10 | 194.70 | 197.68 | 193.96 | 194.06 | 184.62 | 1,431,600 |
| 2024-10-09 | 192.38 | 194.71 | 190.81 | 193.75 | 184.32 | 2,270,800 |
| 2024-10-08 | 196.12 | 196.89 | 191.83 | 193.77 | 184.34 | 10,794,600 |
| 2024-10-07 | 195.95 | 200.47 | 195.00 | 199.50 | 189.79 | 3,780,800 |
| 2024-10-04 | 191.56 | 195.55 | 189.50 | 194.61 | 185.14 | 3,491,700 |
| 2024-10-03 | 181.87 | 188.82 | 180.88 | 188.30 | 179.14 | 3,018,800 |
| 2024-10-02 | 182.62 | 183.30 | 178.53 | 181.29 | 172.47 | 3,037,900 |
| 2024-10-01 | 170.92 | 178.79 | 169.99 | 177.52 | 168.88 | 3,149,200 |
| 2024-09-30 | 170.11 | 172.58 | 168.76 | 172.40 | 164.01 | 2,768,200 |
| 2024-09-27 | 170.55 | 173.25 | 169.37 | 170.63 | 162.33 | 5,079,300 |
| 2024-09-26 | 176.04 | 177.14 | 168.09 | 168.86 | 160.64 | 4,646,800 |
| 2024-09-25 | 185.43 | 185.84 | 179.86 | 180.53 | 171.75 | 1,740,600 |
| 2024-09-24 | 188.00 | 189.12 | 184.19 | 185.43 | 176.41 | 3,046,800 |
| 2024-09-23 | 182.24 | 186.19 | 181.64 | 185.25 | 176.24 | 3,249,300 |
| 2024-09-20 | 179.27 | 182.18 | 178.05 | 181.00 | 172.19 | 7,855,300 |
| 2024-09-19 | 182.40 | 183.88 | 179.33 | 181.63 | 172.79 | 1,175,100 |
| 2024-09-18 | 179.51 | 182.90 | 177.88 | 178.12 | 169.45 | 1,609,800 |
| 2024-09-17 | 174.21 | 180.33 | 174.21 | 179.77 | 171.02 | 1,817,500 |
| 2024-09-16 | 174.00 | 176.24 | 171.84 | 174.81 | 166.30 | 1,638,300 |
| 2024-09-13 | 171.23 | 174.55 | 171.23 | 172.42 | 164.03 | 1,464,800 |
| 2024-09-12 | 169.97 | 177.97 | 167.93 | 170.86 | 162.55 | 2,673,900 |
| 2024-09-11 | 172.42 | 172.42 | 167.84 | 168.50 | 160.30 | 2,580,700 |
| 2024-09-10 | 178.83 | 179.21 | 168.92 | 171.49 | 163.15 | 3,135,100 |
| 2024-09-09 | 180.52 | 180.84 | 178.81 | 179.21 | 170.49 | 1,442,900 |
| 2024-09-06 | 183.64 | 185.38 | 178.81 | 179.73 | 170.98 | 1,505,600 |
| 2024-09-05 | 185.90 | 186.33 | 182.89 | 184.01 | 175.06 | 1,312,600 |
| 2024-09-04 | 188.36 | 189.25 | 184.23 | 184.28 | 175.31 | 1,098,600 |
| 2024-09-03 | 191.43 | 191.43 | 186.40 | 187.48 | 178.36 | 1,414,100 |
| 2024-08-30 | 194.25 | 195.60 | 192.76 | 195.11 | 185.62 | 1,811,900 |
| 2024-08-29 | 197.09 | 198.63 | 194.42 | 196.79 | 187.21 | 1,054,700 |
| 2024-08-28 | 193.45 | 195.47 | 193.09 | 194.57 | 185.10 | 698,700 |
| 2024-08-27 | 197.15 | 197.90 | 193.88 | 194.71 | 185.24 | 876,600 |
| 2024-08-26 | 197.65 | 199.26 | 194.43 | 197.28 | 187.68 | 1,127,100 |
| 2024-08-23 | 193.08 | 195.91 | 192.93 | 195.22 | 185.72 | 755,500 |
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.