Skip to main content
Diversified Energy Company PLC (DEC)
NYSE: DEC · Real-Time Price · USD
14.02
-0.36 (-2.50%)
Feb 21, 2025, 4:00 PM EST - Market closed

DEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202514.3814.4313.9014.0214.02-2.50%974,128
Feb 20, 202514.6514.7014.1914.3814.38-4.20%3,096,821
Feb 19, 202516.1216.1914.9215.0115.01-10.28%1,109,053
Feb 18, 202516.5016.8816.3016.7316.73-1.01%133,783
Feb 14, 202516.6617.0316.6616.9016.901.62%133,304
Feb 13, 202516.7716.8016.4916.6316.63-2.18%144,616
Feb 12, 202516.7317.2416.7317.0017.000.77%366,466
Feb 11, 202516.8316.9216.6416.8716.871.32%207,800
Feb 10, 202516.4616.8316.4616.6516.651.65%227,639
Feb 7, 202516.8016.8816.3116.3816.38-1.15%112,928
Feb 6, 202516.8516.8516.5616.5716.57-1.54%122,121
Feb 5, 202516.6916.9516.6016.8316.830.36%187,123
Feb 4, 202516.4316.8716.4316.7716.771.02%117,831
Feb 3, 202516.3816.7316.2116.6016.604.14%371,394
Jan 31, 202516.5516.6415.9315.9415.94-1.42%250,810
Jan 30, 202516.4716.5416.0516.1716.17-0.92%139,946
Jan 29, 202516.2316.4416.0816.3216.320.55%148,694
Jan 28, 202516.4016.5015.9116.2316.23-1.04%242,130
Jan 27, 202516.2116.6016.1316.4016.403.99%384,625
Jan 24, 202515.8416.0015.6215.7715.77-2.59%239,948
Jan 23, 202516.2516.5415.9016.1916.19-0.31%322,606
Jan 22, 202516.3416.4316.1416.2416.24-0.61%154,658
Jan 21, 202516.3016.4716.1216.3416.340.43%188,364
Jan 17, 202516.7016.7016.1916.2716.27-2.46%141,840
Jan 16, 202516.6516.8316.6316.6816.680.30%182,559
Jan 15, 202516.8016.8016.5716.6316.630.60%133,547
Jan 14, 202516.4516.6716.1716.5316.530.73%236,150
Jan 13, 202516.4416.7016.3616.4116.41-0.36%202,268
Jan 10, 202517.0417.2316.4116.4716.47-1.08%196,825
Jan 8, 202516.5516.7516.3616.6516.65-1.36%192,254
Jan 7, 202516.7017.1916.7016.8816.881.20%325,250
Jan 6, 202517.4017.6116.5516.6816.68-2.74%322,173
Jan 3, 202517.7017.7017.0517.1517.15-2.06%380,397
Jan 2, 202516.9917.5316.9017.5117.514.23%250,493
Dec 31, 202416.9417.0016.7616.8016.800.48%127,719
Dec 30, 202415.9017.0215.9016.7216.724.96%279,869
Dec 27, 202416.1016.1315.7115.9315.93-1.36%163,038
Dec 26, 202415.9116.1615.6716.1516.151.38%112,397
Dec 24, 202415.4815.9315.4515.9315.932.91%130,495
Dec 23, 202415.3715.5415.2415.4815.480.06%84,807
Dec 20, 202414.6515.5514.6515.4715.474.74%454,368
Dec 19, 202415.2815.3514.5714.7714.77-2.38%225,895
Dec 18, 202415.9316.1015.0215.1315.13-3.57%203,769
Dec 17, 202415.8915.9415.5915.6915.69-1.63%156,443
Dec 16, 202416.7716.7715.9015.9515.95-5.40%225,264
Dec 13, 202416.8516.9816.6916.8616.860.60%204,433
Dec 12, 202416.3416.7916.3316.7616.761.33%163,557
Dec 11, 202416.0016.5415.8416.5416.546.71%234,069
Dec 10, 202415.4015.7015.3615.5015.500.32%230,128
Dec 9, 202415.6815.8015.4115.4515.450.65%123,021
Dec 6, 202416.0316.0315.2315.3515.35-4.95%257,800
Dec 5, 202416.0816.4216.0616.1516.15-3.00%313,673
Dec 4, 202416.5316.6516.1616.6516.65-384,828
Dec 3, 202416.0816.6515.9116.6516.654.13%489,838
Dec 2, 202415.8816.1115.5815.9915.99-2.26%408,413
Nov 29, 202416.1816.4116.1516.3616.360.80%146,217
Nov 27, 202416.3016.4816.1016.2315.951.18%193,644
Nov 26, 202416.0916.2715.9216.0415.760.75%294,353
Nov 25, 202416.3416.4715.8015.9215.640.44%332,432
Nov 22, 202416.1216.1715.7615.8515.57-2.10%283,684
Nov 21, 202416.1316.4316.1216.1915.910.50%433,196
Nov 20, 202415.8016.1615.6316.1115.831.64%393,985
Nov 19, 202415.2915.8615.2715.8515.575.04%504,128
Nov 18, 202414.7715.2114.7215.0914.835.16%314,688
Nov 15, 202414.4314.4414.1714.3514.101.41%248,037
Nov 14, 202413.2714.1513.2514.1513.905.83%434,841
Nov 13, 202413.1213.5012.9613.3713.143.89%311,985
Nov 12, 202412.5712.8712.4712.8712.650.08%326,113
Nov 11, 202412.6712.8712.5812.8612.641.50%211,252
Nov 8, 202412.8312.8612.5012.6712.45-3.58%178,297
Nov 7, 202413.3913.4513.0813.1412.91-1.35%248,425
Nov 6, 202412.7413.5012.7013.3213.096.82%585,215
Nov 5, 202412.2712.5412.2712.4712.253.74%283,338
Nov 4, 202412.0512.2211.9912.0211.810.50%159,350
Nov 1, 202412.1912.2111.9011.9611.75-0.33%163,197
Oct 31, 202412.2212.2711.9712.0011.79-0.50%193,396
Oct 30, 202411.8712.1811.8612.0611.852.90%276,332
Oct 29, 202411.7011.8111.6111.7211.520.34%128,475
Oct 28, 202411.7811.8311.6611.6811.48-1.02%159,846
Oct 25, 202411.7412.0411.7411.8011.591.11%170,699
Oct 24, 202411.6711.6911.5111.6711.470.43%110,431
Oct 23, 202411.7211.7211.4511.6211.42-1.11%261,889
Oct 22, 202411.8711.9511.7311.7511.551.21%204,242
Oct 21, 202411.7511.8111.5311.6111.411.31%204,320
Oct 18, 202411.7011.7011.3711.4611.26-1.55%174,507
Oct 17, 202411.6611.6711.5111.6411.44-0.26%132,801
Oct 16, 202411.8111.9211.5511.6711.47-0.26%193,230
Oct 15, 202411.6211.8811.5811.7011.50-0.59%172,156
Oct 14, 202411.8711.9011.6811.7711.57-2.40%226,518
Oct 11, 202411.7712.0811.7512.0611.851.09%184,642
Oct 10, 202411.7811.9311.6911.9311.721.19%120,154
Oct 9, 202411.6711.8711.6511.7911.590.26%105,266
Oct 8, 202411.9511.9511.6311.7611.56-2.97%149,292
Oct 7, 202411.9912.1211.9112.1211.911.68%134,628
Oct 4, 202411.9512.0611.8211.9211.711.36%212,144
Oct 3, 202411.6111.8511.5611.7611.560.17%359,081
Oct 2, 202411.6111.7511.4511.7411.540.77%267,782
Oct 1, 202411.2211.7011.1811.6511.452.37%457,201
Sep 30, 202411.2811.4711.2311.3811.18-1.81%266,152
Sep 27, 202411.4111.6211.4111.5911.393.11%154,815