Diversified Energy Company PLC (DEC)
NYSE: DEC · Real-Time Price · USD
12.62
0.00 (0.00%)
Oct 17, 2025, 4:00 PM EDT - Market open
DEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 12.60 | 12.62 | 12.39 | 12.62 | 12.62 | 1.04% | 320,032 |
| Oct 16, 2025 | 12.91 | 12.94 | 12.33 | 12.49 | 12.49 | -1.19% | 380,700 |
| Oct 15, 2025 | 12.74 | 13.02 | 12.63 | 12.64 | 12.64 | -0.32% | 366,758 |
| Oct 14, 2025 | 12.60 | 12.74 | 12.48 | 12.68 | 12.68 | -2.16% | 375,198 |
| Oct 13, 2025 | 13.14 | 13.18 | 12.82 | 12.96 | 12.96 | -0.08% | 343,048 |
| Oct 10, 2025 | 13.29 | 13.33 | 12.96 | 12.97 | 12.97 | -2.92% | 447,334 |
| Oct 9, 2025 | 13.90 | 14.06 | 13.33 | 13.36 | 13.36 | -3.54% | 364,295 |
| Oct 8, 2025 | 14.01 | 14.03 | 13.70 | 13.85 | 13.85 | -0.22% | 419,175 |
| Oct 7, 2025 | 13.37 | 13.90 | 13.18 | 13.88 | 13.88 | 3.58% | 557,173 |
| Oct 6, 2025 | 13.77 | 13.84 | 13.36 | 13.40 | 13.40 | -2.19% | 480,389 |
| Oct 3, 2025 | 13.87 | 13.91 | 13.61 | 13.70 | 13.70 | -1.37% | 559,186 |
| Oct 2, 2025 | 13.93 | 14.05 | 13.72 | 13.89 | 13.89 | -1.21% | 623,841 |
| Oct 1, 2025 | 13.88 | 14.12 | 13.88 | 14.06 | 14.06 | 0.36% | 525,177 |
| Sep 30, 2025 | 13.87 | 14.04 | 13.86 | 14.01 | 14.01 | 0.36% | 557,913 |
| Sep 29, 2025 | 14.25 | 14.26 | 13.91 | 13.96 | 13.96 | -2.58% | 381,398 |
| Sep 26, 2025 | 14.45 | 14.52 | 14.25 | 14.33 | 14.33 | -1.10% | 508,882 |
| Sep 25, 2025 | 14.46 | 14.53 | 14.33 | 14.49 | 14.49 | 0.07% | 600,347 |
| Sep 24, 2025 | 14.37 | 14.57 | 14.35 | 14.48 | 14.48 | 0.98% | 490,825 |
| Sep 23, 2025 | 14.09 | 14.34 | 14.09 | 14.34 | 14.34 | 2.65% | 711,002 |
| Sep 22, 2025 | 14.03 | 14.11 | 13.84 | 13.97 | 13.97 | -0.36% | 586,818 |
| Sep 19, 2025 | 14.21 | 14.34 | 14.02 | 14.02 | 14.02 | -1.61% | 1,034,646 |
| Sep 18, 2025 | 14.09 | 14.27 | 14.04 | 14.25 | 14.25 | 1.50% | 1,232,861 |
| Sep 17, 2025 | 14.39 | 14.53 | 13.89 | 14.04 | 14.04 | -8.89% | 2,681,344 |
| Sep 16, 2025 | 15.20 | 15.43 | 15.20 | 15.41 | 15.41 | 1.38% | 235,633 |
| Sep 15, 2025 | 15.31 | 15.43 | 15.08 | 15.20 | 15.20 | -0.72% | 205,240 |
| Sep 12, 2025 | 15.82 | 15.85 | 15.30 | 15.31 | 15.31 | -2.67% | 307,477 |
| Sep 11, 2025 | 15.78 | 15.89 | 15.67 | 15.73 | 15.73 | -0.06% | 289,845 |
| Sep 10, 2025 | 15.67 | 15.86 | 15.64 | 15.74 | 15.74 | 1.03% | 486,154 |
| Sep 9, 2025 | 15.63 | 15.94 | 15.54 | 15.58 | 15.58 | 4.77% | 360,904 |
| Sep 8, 2025 | 15.15 | 15.27 | 14.79 | 14.87 | 14.87 | -1.20% | 259,064 |
| Sep 5, 2025 | 15.36 | 15.39 | 14.96 | 15.05 | 15.05 | -3.09% | 214,051 |
| Sep 4, 2025 | 15.73 | 15.77 | 15.39 | 15.53 | 15.53 | -1.15% | 250,816 |
| Sep 3, 2025 | 15.91 | 16.11 | 15.64 | 15.71 | 15.71 | -1.19% | 273,593 |
| Sep 2, 2025 | 15.85 | 16.19 | 15.77 | 15.90 | 15.90 | -3.46% | 349,359 |
| Aug 29, 2025 | 16.36 | 16.50 | 16.26 | 16.47 | 16.47 | -0.84% | 289,113 |
| Aug 28, 2025 | 16.57 | 16.61 | 16.26 | 16.61 | 16.32 | 1.10% | 287,324 |
| Aug 27, 2025 | 16.30 | 16.59 | 16.30 | 16.43 | 16.15 | 0.37% | 258,284 |
| Aug 26, 2025 | 16.49 | 16.54 | 16.25 | 16.37 | 16.09 | 0.74% | 270,491 |
| Aug 25, 2025 | 16.67 | 16.86 | 16.25 | 16.25 | 15.97 | -2.11% | 542,353 |
| Aug 22, 2025 | 16.16 | 16.70 | 15.98 | 16.60 | 16.31 | 2.47% | 511,309 |
| Aug 21, 2025 | 15.88 | 16.29 | 15.87 | 16.20 | 15.92 | 3.25% | 354,769 |
| Aug 20, 2025 | 15.14 | 15.69 | 15.07 | 15.69 | 15.42 | 3.77% | 412,760 |
| Aug 19, 2025 | 15.09 | 15.15 | 14.96 | 15.12 | 14.86 | - | 261,116 |
| Aug 18, 2025 | 15.09 | 15.24 | 15.00 | 15.12 | 14.86 | 0.13% | 170,671 |
| Aug 15, 2025 | 15.22 | 15.34 | 15.09 | 15.10 | 14.84 | -0.40% | 293,368 |
| Aug 14, 2025 | 15.04 | 15.25 | 15.02 | 15.16 | 14.90 | -0.66% | 222,315 |
| Aug 13, 2025 | 15.08 | 15.32 | 14.88 | 15.26 | 15.00 | -0.72% | 254,424 |
| Aug 12, 2025 | 15.48 | 15.62 | 15.17 | 15.37 | 15.10 | -1.28% | 306,646 |
| Aug 11, 2025 | 15.93 | 16.06 | 15.38 | 15.57 | 15.30 | 6.94% | 501,184 |
| Aug 8, 2025 | 14.52 | 14.74 | 14.38 | 14.56 | 14.31 | 0.97% | 244,043 |