Skip to main content
logo
Diversified Energy Company (DEC)
NYSE: DEC · Real-Time Price · USD
14.79
+0.10 (0.68%)
At close: Dec 2, 2025, 4:00 PM EST
15.08
+0.29 (1.96%)
After-hours: Dec 2, 2025, 4:59 PM EST

DEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202514.9514.9914.6014.7914.790.68%369,996
Dec 1, 202515.0415.2014.5914.6914.69-2.33%374,739
Nov 28, 202514.8515.2214.8115.0414.752.04%308,196
Nov 26, 202514.9115.1114.5614.7414.46-1.01%477,373
Nov 25, 202515.5015.5514.3414.8914.600.61%627,997
Nov 24, 202514.4415.1514.3514.8014.511.30%847,595
Nov 21, 202514.3314.7614.1814.6114.332.10%451,674
Nov 20, 202515.0415.1614.2814.3114.03-5.42%550,596
Nov 19, 202514.6815.2214.6015.1314.84-1.82%459,256
Nov 18, 202515.2515.4515.1415.4115.110.52%271,962
Nov 17, 202515.4715.7815.2515.3315.03-0.20%471,804
Nov 14, 202514.7515.4414.6215.3615.063.78%748,393
Nov 13, 202514.6914.9114.6514.8014.510.54%535,557
Nov 12, 202514.6714.7414.5414.7214.440.20%330,763
Nov 11, 202514.3514.6914.3514.6914.414.63%690,636
Nov 10, 202514.1014.2213.8314.0413.771.01%333,127
Nov 7, 202513.7014.0013.5913.9013.631.16%433,785
Nov 6, 202513.8014.0013.6913.7413.480.22%330,387
Nov 5, 202513.4713.8713.4713.7113.451.11%536,856
Nov 4, 202513.4413.7513.2013.5613.307.28%621,295
Nov 3, 202512.6512.7112.4412.6412.40-0.08%670,456
Oct 31, 202512.6312.7312.5712.6512.411.12%507,209
Oct 30, 202512.4912.6512.3812.5112.27-0.79%261,737
Oct 29, 202512.6912.9412.5212.6112.37-0.55%377,491
Oct 28, 202513.0913.0912.6212.6812.44-4.45%392,960
Oct 27, 202513.2513.4913.1013.2713.011.30%581,272
Oct 24, 202513.2513.2713.0413.1012.850.69%241,714
Oct 23, 202513.1313.1312.9313.0112.761.48%304,363
Oct 22, 202512.7912.8512.5412.8212.571.99%269,246
Oct 21, 202512.8212.8212.5112.5712.33-2.10%409,383
Oct 20, 202512.6412.8512.5112.8412.591.74%293,901
Oct 17, 202512.6012.6212.3912.6212.381.04%320,071
Oct 16, 202512.9112.9412.3312.4912.25-1.19%380,700
Oct 15, 202512.7413.0212.6312.6412.40-0.32%366,758
Oct 14, 202512.6012.7412.4812.6812.44-2.16%375,198
Oct 13, 202513.1413.1812.8212.9612.71-0.08%343,048
Oct 10, 202513.2913.3312.9612.9712.72-2.92%447,334
Oct 9, 202513.9014.0613.3313.3613.10-3.54%364,295
Oct 8, 202514.0114.0313.7013.8513.58-0.22%419,175
Oct 7, 202513.3713.9013.1813.8813.613.58%557,173
Oct 6, 202513.7713.8413.3613.4013.14-2.19%480,389
Oct 3, 202513.8713.9113.6113.7013.44-1.37%559,186
Oct 2, 202513.9314.0513.7213.8913.62-1.21%623,841
Oct 1, 202513.8814.1213.8814.0613.790.36%525,177
Sep 30, 202513.8714.0413.8614.0113.740.36%557,913
Sep 29, 202514.2514.2613.9113.9613.69-2.58%381,398
Sep 26, 202514.4514.5214.2514.3314.05-1.10%508,882
Sep 25, 202514.4614.5314.3314.4914.210.07%600,347
Sep 24, 202514.3714.5714.3514.4814.200.98%490,825
Sep 23, 202514.0914.3414.0914.3414.062.65%711,002