Diversified Energy Company PLC (DEC)
NYSE: DEC · Real-Time Price · USD
14.30
+0.29 (2.07%)
At close: Jun 6, 2025, 4:00 PM
14.02
-0.28 (-1.96%)
After-hours: Jun 6, 2025, 4:59 PM EDT
DEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 13.85 | 14.14 | 13.85 | 14.12 | - | 0.79% | 84,225 |
| Jun 5, 2025 | 13.93 | 14.14 | 13.82 | 14.01 | 14.01 | -0.85% | 370,606 |
| Jun 4, 2025 | 14.06 | 14.13 | 13.81 | 14.13 | 14.13 | 0.28% | 388,108 |
| Jun 3, 2025 | 14.13 | 14.29 | 14.01 | 14.09 | 14.09 | -0.21% | 284,842 |
| Jun 2, 2025 | 14.39 | 14.45 | 14.01 | 14.12 | 14.12 | 1.07% | 380,050 |
| May 30, 2025 | 14.05 | 14.15 | 13.89 | 13.97 | 13.97 | -1.27% | 445,877 |
| May 29, 2025 | 14.53 | 14.53 | 14.11 | 14.15 | 13.86 | -1.32% | 366,475 |
| May 28, 2025 | 14.45 | 14.70 | 14.33 | 14.34 | 14.05 | -0.83% | 587,261 |
| May 27, 2025 | 14.30 | 14.48 | 14.12 | 14.46 | 14.17 | 2.84% | 480,665 |
| May 23, 2025 | 13.77 | 14.10 | 13.77 | 14.06 | 13.77 | 1.01% | 281,364 |
| May 22, 2025 | 13.78 | 13.99 | 13.63 | 13.92 | 13.64 | 1.46% | 222,646 |
| May 21, 2025 | 13.96 | 14.03 | 13.70 | 13.72 | 13.44 | -2.07% | 230,450 |
| May 20, 2025 | 13.84 | 14.12 | 13.76 | 14.01 | 13.73 | 1.60% | 357,893 |
| May 19, 2025 | 13.47 | 13.80 | 13.46 | 13.79 | 13.51 | 0.51% | 490,250 |
| May 16, 2025 | 13.90 | 13.90 | 13.52 | 13.72 | 13.44 | -0.29% | 249,669 |
| May 15, 2025 | 13.70 | 13.80 | 13.53 | 13.76 | 13.48 | -0.79% | 284,077 |
| May 14, 2025 | 13.78 | 14.21 | 13.66 | 13.87 | 13.59 | -0.86% | 459,650 |
| May 13, 2025 | 13.48 | 14.00 | 13.38 | 13.99 | 13.71 | 5.51% | 605,438 |
| May 12, 2025 | 13.85 | 13.87 | 13.23 | 13.26 | 12.99 | 1.22% | 433,167 |
| May 9, 2025 | 13.10 | 13.22 | 13.06 | 13.10 | 12.83 | - | 312,807 |
| May 8, 2025 | 13.04 | 13.17 | 12.98 | 13.10 | 12.83 | 1.08% | 325,018 |
| May 7, 2025 | 12.74 | 13.04 | 12.65 | 12.96 | 12.70 | 0.23% | 362,478 |
| May 6, 2025 | 12.84 | 13.05 | 12.76 | 12.93 | 12.67 | 0.23% | 363,130 |
| May 5, 2025 | 12.94 | 13.01 | 12.76 | 12.90 | 12.64 | -1.07% | 351,062 |
| May 2, 2025 | 12.83 | 13.05 | 12.55 | 13.04 | 12.78 | 3.41% | 253,322 |
| May 1, 2025 | 12.33 | 12.90 | 12.26 | 12.61 | 12.35 | 1.61% | 290,908 |
| Apr 30, 2025 | 12.52 | 12.65 | 12.36 | 12.41 | 12.16 | -3.05% | 341,501 |
| Apr 29, 2025 | 12.50 | 12.95 | 12.49 | 12.80 | 12.54 | 0.63% | 417,215 |
| Apr 28, 2025 | 12.51 | 12.75 | 12.51 | 12.72 | 12.46 | 1.03% | 223,535 |
| Apr 25, 2025 | 12.19 | 12.63 | 12.19 | 12.59 | 12.33 | 2.03% | 214,457 |
| Apr 24, 2025 | 12.16 | 12.45 | 12.08 | 12.34 | 12.09 | 2.41% | 370,583 |
| Apr 23, 2025 | 12.10 | 12.30 | 11.93 | 12.05 | 11.81 | 0.08% | 477,735 |
| Apr 22, 2025 | 11.59 | 12.18 | 11.54 | 12.04 | 11.80 | 4.97% | 370,153 |
| Apr 21, 2025 | 11.54 | 11.70 | 11.21 | 11.47 | 11.24 | -2.38% | 272,427 |
| Apr 17, 2025 | 11.72 | 12.04 | 11.68 | 11.75 | 11.51 | -0.09% | 407,837 |
| Apr 16, 2025 | 11.42 | 11.81 | 11.39 | 11.76 | 11.52 | 4.81% | 482,962 |
| Apr 15, 2025 | 11.28 | 11.54 | 11.20 | 11.22 | 10.99 | 0.18% | 347,111 |
| Apr 14, 2025 | 11.51 | 11.51 | 11.16 | 11.20 | 10.97 | 0.18% | 327,038 |
| Apr 11, 2025 | 10.84 | 11.27 | 10.65 | 11.18 | 10.95 | 3.52% | 592,988 |
| Apr 10, 2025 | 11.50 | 11.50 | 10.54 | 10.80 | 10.58 | -6.09% | 716,217 |
| Apr 9, 2025 | 10.21 | 11.64 | 10.08 | 11.50 | 11.27 | 8.18% | 1,614,815 |
| Apr 8, 2025 | 11.57 | 11.62 | 10.37 | 10.63 | 10.41 | -6.18% | 584,422 |
| Apr 7, 2025 | 10.92 | 11.93 | 10.89 | 11.33 | 11.10 | -4.39% | 776,967 |
| Apr 4, 2025 | 12.03 | 12.14 | 11.54 | 11.85 | 11.61 | -8.64% | 866,254 |
| Apr 3, 2025 | 13.18 | 13.29 | 12.90 | 12.97 | 12.71 | -7.49% | 465,439 |
| Apr 2, 2025 | 13.87 | 14.05 | 13.60 | 14.02 | 13.74 | 2.04% | 259,805 |
| Apr 1, 2025 | 13.51 | 13.85 | 13.38 | 13.74 | 13.46 | 1.63% | 306,167 |
| Mar 31, 2025 | 13.42 | 13.59 | 13.28 | 13.52 | 13.25 | 0.60% | 358,868 |
| Mar 28, 2025 | 13.36 | 13.52 | 13.25 | 13.44 | 13.17 | 0.15% | 412,144 |
| Mar 27, 2025 | 13.34 | 13.48 | 13.19 | 13.42 | 13.15 | -0.22% | 214,360 |