Skip to main content
logo
Diversified Energy Company PLC (DEC)
NYSE: DEC · Real-Time Price · USD
14.32
+0.04 (0.28%)
Jul 18, 2025, 4:00 PM - Market closed

DEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202514.5714.7014.3214.3214.320.28%564,809
Jul 17, 202514.6114.6214.2714.2814.28-2.86%459,091
Jul 16, 202514.5514.8014.4014.7014.700.68%338,877
Jul 15, 202515.0615.1214.5914.6014.60-3.50%446,665
Jul 14, 202514.8715.1514.7915.1315.131.95%204,770
Jul 11, 202514.4114.8514.4114.8414.842.56%221,249
Jul 10, 202514.4214.5414.3114.4714.470.21%277,226
Jul 9, 202514.4014.4914.2214.4414.440.98%231,418
Jul 8, 202514.1514.4414.1514.3014.30-0.07%356,741
Jul 7, 202514.3414.4514.2314.3114.31-0.97%323,300
Jul 3, 202514.5714.6514.3514.4514.450.56%173,957
Jul 2, 202514.3514.4614.1814.3714.370.28%484,893
Jul 1, 202514.7714.7714.2914.3314.33-2.32%452,696
Jun 30, 202514.6314.9914.5114.6714.67-1.94%458,898
Jun 27, 202515.1415.1414.7314.9614.961.29%2,049,986
Jun 26, 202514.8114.9414.6514.7714.77-0.07%453,045
Jun 25, 202515.1715.1914.7014.7814.78-2.83%409,979
Jun 24, 202514.7515.3014.6815.2115.212.29%710,331
Jun 23, 202515.2015.2014.6414.8714.87-1.13%367,446
Jun 20, 202514.8915.1414.8315.0415.04-0.27%577,188
Jun 18, 202514.7115.1114.6815.0815.081.14%369,908
Jun 17, 202514.9115.0714.7314.9114.912.33%527,888
Jun 16, 202514.5914.7614.4514.5714.57-0.07%610,825
Jun 13, 202514.3414.5913.9814.5814.583.99%866,703
Jun 12, 202514.5814.5813.8914.0214.02-5.53%674,171
Jun 11, 202515.0015.0914.7314.8414.841.37%369,804
Jun 10, 202514.6014.9914.5114.6414.642.16%611,577
Jun 9, 202514.2714.5914.2014.3314.330.21%557,381
Jun 6, 202513.8514.3113.8514.3014.302.07%356,268
Jun 5, 202513.9314.1413.8214.0114.01-0.85%370,606
Jun 4, 202514.0614.1313.8114.1314.130.28%388,108
Jun 3, 202514.1314.2914.0114.0914.09-0.21%284,842
Jun 2, 202514.3914.4514.0114.1214.121.07%380,050
May 30, 202514.0514.1513.8913.9713.97-1.27%445,877
May 29, 202514.5314.5314.1114.1513.86-1.32%366,475
May 28, 202514.4514.7014.3314.3414.05-0.83%587,261
May 27, 202514.3014.4814.1214.4614.172.84%480,665
May 23, 202513.7714.1013.7714.0613.771.01%281,364
May 22, 202513.7813.9913.6313.9213.641.46%222,646
May 21, 202513.9614.0313.7013.7213.44-2.07%230,450
May 20, 202513.8414.1213.7614.0113.731.60%357,893
May 19, 202513.4713.8013.4613.7913.510.51%490,250
May 16, 202513.9013.9013.5213.7213.44-0.29%249,669
May 15, 202513.7013.8013.5313.7613.48-0.79%284,077
May 14, 202513.7814.2113.6613.8713.59-0.86%459,650
May 13, 202513.4814.0013.3813.9913.715.51%605,438
May 12, 202513.8513.8713.2313.2612.991.22%433,167
May 9, 202513.1013.2213.0613.1012.83-312,807
May 8, 202513.0413.1712.9813.1012.831.08%325,018
May 7, 202512.7413.0412.6512.9612.700.23%362,478