Diversified Energy Company PLC (DEC)
NYSE: DEC · Real-Time Price · USD
16.11
+0.26 (1.64%)
At close: Nov 20, 2024, 4:00 PM
16.05
-0.06 (-0.37%)
Pre-market: Nov 21, 2024, 5:10 AM EST
DEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 15.80 | 16.16 | 15.63 | 16.11 | 16.11 | 1.64% | 393,985 |
| Nov 19, 2024 | 15.29 | 15.86 | 15.27 | 15.85 | 15.85 | 5.04% | 504,128 |
| Nov 18, 2024 | 14.77 | 15.21 | 14.72 | 15.09 | 15.09 | 5.16% | 314,688 |
| Nov 15, 2024 | 14.43 | 14.44 | 14.17 | 14.35 | 14.35 | 1.41% | 248,037 |
| Nov 14, 2024 | 13.27 | 14.15 | 13.25 | 14.15 | 14.15 | 5.83% | 434,841 |
| Nov 13, 2024 | 13.12 | 13.50 | 12.96 | 13.37 | 13.37 | 3.89% | 311,985 |
| Nov 12, 2024 | 12.57 | 12.87 | 12.47 | 12.87 | 12.87 | 0.08% | 326,113 |
| Nov 11, 2024 | 12.67 | 12.87 | 12.58 | 12.86 | 12.86 | 1.50% | 211,252 |
| Nov 8, 2024 | 12.83 | 12.86 | 12.50 | 12.67 | 12.67 | -3.58% | 178,297 |
| Nov 7, 2024 | 13.39 | 13.45 | 13.08 | 13.14 | 13.14 | -1.35% | 248,425 |
| Nov 6, 2024 | 12.74 | 13.50 | 12.70 | 13.32 | 13.32 | 6.82% | 585,215 |
| Nov 5, 2024 | 12.27 | 12.54 | 12.27 | 12.47 | 12.47 | 3.74% | 283,338 |
| Nov 4, 2024 | 12.05 | 12.22 | 11.99 | 12.02 | 12.02 | 0.50% | 159,350 |
| Nov 1, 2024 | 12.19 | 12.21 | 11.90 | 11.96 | 11.96 | -0.33% | 163,197 |
| Oct 31, 2024 | 12.22 | 12.27 | 11.97 | 12.00 | 12.00 | -0.50% | 193,396 |
| Oct 30, 2024 | 11.87 | 12.18 | 11.86 | 12.06 | 12.06 | 2.90% | 276,332 |
| Oct 29, 2024 | 11.70 | 11.81 | 11.61 | 11.72 | 11.72 | 0.34% | 128,475 |
| Oct 28, 2024 | 11.78 | 11.83 | 11.66 | 11.68 | 11.68 | -1.02% | 159,846 |
| Oct 25, 2024 | 11.74 | 12.04 | 11.74 | 11.80 | 11.80 | 1.11% | 170,699 |
| Oct 24, 2024 | 11.67 | 11.69 | 11.51 | 11.67 | 11.67 | 0.43% | 110,431 |
| Oct 23, 2024 | 11.72 | 11.72 | 11.45 | 11.62 | 11.62 | -1.11% | 261,889 |
| Oct 22, 2024 | 11.87 | 11.95 | 11.73 | 11.75 | 11.75 | 1.21% | 204,242 |
| Oct 21, 2024 | 11.75 | 11.81 | 11.53 | 11.61 | 11.61 | 1.31% | 204,320 |
| Oct 18, 2024 | 11.70 | 11.70 | 11.37 | 11.46 | 11.46 | -1.55% | 174,507 |
| Oct 17, 2024 | 11.66 | 11.67 | 11.51 | 11.64 | 11.64 | -0.26% | 132,801 |
| Oct 16, 2024 | 11.81 | 11.92 | 11.55 | 11.67 | 11.67 | -0.26% | 193,230 |
| Oct 15, 2024 | 11.62 | 11.88 | 11.58 | 11.70 | 11.70 | -0.59% | 172,156 |
| Oct 14, 2024 | 11.87 | 11.90 | 11.68 | 11.77 | 11.77 | -2.40% | 226,518 |
| Oct 11, 2024 | 11.77 | 12.08 | 11.75 | 12.06 | 12.06 | 1.09% | 184,642 |
| Oct 10, 2024 | 11.78 | 11.93 | 11.69 | 11.93 | 11.93 | 1.19% | 120,154 |
| Oct 9, 2024 | 11.67 | 11.87 | 11.65 | 11.79 | 11.79 | 0.26% | 105,266 |
| Oct 8, 2024 | 11.95 | 11.95 | 11.63 | 11.76 | 11.76 | -2.97% | 149,292 |
| Oct 7, 2024 | 11.99 | 12.12 | 11.91 | 12.12 | 12.12 | 1.68% | 134,628 |
| Oct 4, 2024 | 11.95 | 12.06 | 11.82 | 11.92 | 11.92 | 1.36% | 212,144 |
| Oct 3, 2024 | 11.61 | 11.85 | 11.56 | 11.76 | 11.76 | 0.17% | 359,081 |
| Oct 2, 2024 | 11.61 | 11.75 | 11.45 | 11.74 | 11.74 | 0.77% | 267,782 |
| Oct 1, 2024 | 11.22 | 11.70 | 11.18 | 11.65 | 11.65 | 2.37% | 457,201 |
| Sep 30, 2024 | 11.28 | 11.47 | 11.23 | 11.38 | 11.38 | -1.81% | 266,152 |
| Sep 27, 2024 | 11.41 | 11.62 | 11.41 | 11.59 | 11.59 | 3.11% | 154,815 |
| Sep 26, 2024 | 11.25 | 11.42 | 11.20 | 11.24 | 11.24 | 3.12% | 283,237 |
| Sep 25, 2024 | 11.27 | 11.27 | 10.88 | 10.90 | 10.90 | -2.94% | 247,550 |
| Sep 24, 2024 | 11.45 | 11.46 | 11.20 | 11.23 | 11.23 | -0.80% | 214,956 |
| Sep 23, 2024 | 11.35 | 11.59 | 11.18 | 11.32 | 11.32 | 0.09% | 210,500 |
| Sep 20, 2024 | 11.45 | 11.56 | 11.31 | 11.31 | 11.31 | -3.00% | 602,045 |
| Sep 19, 2024 | 11.83 | 11.86 | 11.60 | 11.66 | 11.66 | 0.26% | 198,704 |
| Sep 18, 2024 | 11.66 | 11.85 | 11.44 | 11.63 | 11.63 | 0.78% | 247,001 |
| Sep 17, 2024 | 11.38 | 11.60 | 11.37 | 11.54 | 11.54 | 0.44% | 299,837 |
| Sep 16, 2024 | 11.45 | 11.52 | 11.25 | 11.49 | 11.49 | 0.97% | 284,319 |
| Sep 13, 2024 | 11.33 | 11.45 | 11.18 | 11.38 | 11.38 | 2.43% | 418,892 |
| Sep 12, 2024 | 10.91 | 11.13 | 10.80 | 11.11 | 11.11 | 1.18% | 420,193 |
| Sep 11, 2024 | 10.91 | 11.10 | 10.76 | 10.98 | 10.98 | -0.54% | 347,750 |
| Sep 10, 2024 | 10.94 | 11.11 | 10.72 | 11.04 | 11.04 | -1.60% | 617,037 |
| Sep 9, 2024 | 11.01 | 11.30 | 10.96 | 11.22 | 11.22 | 1.08% | 434,942 |
| Sep 6, 2024 | 11.15 | 11.28 | 10.97 | 11.10 | 11.10 | -1.42% | 388,893 |
| Sep 5, 2024 | 11.25 | 11.33 | 11.15 | 11.26 | 11.26 | -0.27% | 329,079 |
| Sep 4, 2024 | 11.30 | 11.50 | 11.27 | 11.29 | 11.29 | -1.48% | 385,600 |
| Sep 3, 2024 | 11.70 | 11.72 | 11.42 | 11.46 | 11.46 | -6.30% | 526,631 |
| Aug 30, 2024 | 12.25 | 12.34 | 11.91 | 12.23 | 12.23 | -4.15% | 445,998 |
| Aug 29, 2024 | 12.45 | 12.82 | 12.27 | 12.76 | 12.46 | 2.08% | 310,979 |
| Aug 28, 2024 | 12.45 | 12.54 | 12.32 | 12.50 | 12.21 | -1.81% | 369,646 |
| Aug 27, 2024 | 12.90 | 12.90 | 12.56 | 12.73 | 12.44 | -0.86% | 300,926 |
| Aug 26, 2024 | 12.71 | 12.93 | 12.62 | 12.84 | 12.54 | 2.97% | 246,060 |
| Aug 23, 2024 | 12.43 | 12.68 | 12.32 | 12.47 | 12.18 | 1.80% | 240,933 |
| Aug 22, 2024 | 12.75 | 12.75 | 12.25 | 12.25 | 11.97 | -7.20% | 427,911 |
| Aug 21, 2024 | 13.18 | 13.27 | 13.03 | 13.20 | 12.89 | 3.12% | 201,766 |
| Aug 20, 2024 | 13.26 | 13.26 | 12.80 | 12.80 | 12.50 | -3.83% | 221,985 |
| Aug 19, 2024 | 13.26 | 13.47 | 13.22 | 13.31 | 13.00 | -0.45% | 211,706 |
| Aug 16, 2024 | 13.10 | 13.40 | 13.10 | 13.37 | 13.06 | 3.40% | 155,073 |
| Aug 15, 2024 | 13.56 | 13.60 | 12.77 | 12.93 | 12.63 | -6.24% | 529,941 |
| Aug 14, 2024 | 13.75 | 13.84 | 13.58 | 13.79 | 13.47 | -2.13% | 209,736 |
| Aug 13, 2024 | 13.80 | 14.11 | 13.67 | 14.09 | 13.76 | 0.43% | 240,397 |
| Aug 12, 2024 | 14.00 | 14.03 | 13.72 | 14.03 | 13.71 | 1.89% | 183,412 |
| Aug 9, 2024 | 13.92 | 13.98 | 13.70 | 13.77 | 13.45 | -1.01% | 119,388 |
| Aug 8, 2024 | 13.81 | 13.95 | 13.65 | 13.91 | 13.59 | 1.31% | 161,531 |
| Aug 7, 2024 | 14.01 | 14.16 | 13.72 | 13.73 | 13.41 | -1.58% | 217,888 |
| Aug 6, 2024 | 13.52 | 14.06 | 13.36 | 13.95 | 13.63 | 0.58% | 307,195 |
| Aug 5, 2024 | 13.81 | 13.98 | 13.51 | 13.87 | 13.55 | -2.67% | 272,212 |
| Aug 2, 2024 | 14.90 | 14.90 | 14.20 | 14.25 | 13.92 | -5.75% | 282,641 |
| Aug 1, 2024 | 16.25 | 16.43 | 15.07 | 15.12 | 14.77 | -8.09% | 307,838 |
| Jul 31, 2024 | 16.72 | 16.83 | 16.26 | 16.45 | 16.07 | -0.42% | 309,358 |
| Jul 30, 2024 | 15.95 | 16.61 | 15.92 | 16.52 | 16.14 | 3.96% | 246,104 |
| Jul 29, 2024 | 16.32 | 16.43 | 15.79 | 15.89 | 15.52 | -2.63% | 232,194 |
| Jul 26, 2024 | 16.09 | 16.32 | 15.94 | 16.32 | 15.94 | 2.13% | 233,463 |
| Jul 25, 2024 | 15.51 | 16.02 | 15.31 | 15.98 | 15.61 | 2.30% | 278,480 |
| Jul 24, 2024 | 15.92 | 16.26 | 15.60 | 15.62 | 15.26 | -2.25% | 376,542 |
| Jul 23, 2024 | 16.03 | 16.03 | 15.65 | 15.98 | 15.61 | -1.36% | 312,256 |
| Jul 22, 2024 | 16.41 | 16.41 | 16.02 | 16.20 | 15.83 | -1.22% | 364,632 |
| Jul 19, 2024 | 16.61 | 16.63 | 16.13 | 16.40 | 16.02 | -2.26% | 251,612 |
| Jul 18, 2024 | 16.90 | 17.04 | 16.62 | 16.78 | 16.39 | -1.12% | 210,261 |
| Jul 17, 2024 | 16.57 | 17.05 | 16.55 | 16.97 | 16.58 | 2.41% | 407,307 |
| Jul 16, 2024 | 15.77 | 16.59 | 15.72 | 16.57 | 16.19 | 4.94% | 351,628 |
| Jul 15, 2024 | 15.75 | 15.85 | 15.46 | 15.79 | 15.42 | 0.25% | 357,215 |
| Jul 12, 2024 | 15.32 | 15.75 | 15.25 | 15.75 | 15.39 | 1.61% | 338,695 |
| Jul 11, 2024 | 14.86 | 15.51 | 14.71 | 15.50 | 15.14 | 6.90% | 444,050 |
| Jul 10, 2024 | 14.33 | 14.51 | 14.22 | 14.50 | 14.16 | 1.83% | 196,197 |
| Jul 9, 2024 | 14.22 | 14.34 | 14.10 | 14.24 | 13.91 | -0.56% | 198,818 |
| Jul 8, 2024 | 14.23 | 14.32 | 14.00 | 14.32 | 13.99 | 5.45% | 288,648 |
| Jul 5, 2024 | 14.26 | 14.28 | 13.47 | 13.58 | 13.27 | -2.93% | 393,539 |
| Jul 3, 2024 | 14.10 | 14.10 | 13.80 | 13.99 | 13.67 | -0.99% | 233,332 |
| Jul 2, 2024 | 13.51 | 14.13 | 13.42 | 14.13 | 13.80 | 4.43% | 551,112 |