Skip to main content
logo
Diversified Energy Company (DEC)
NYSE: DEC · Real-Time Price · USD
12.44
-0.62 (-4.75%)
At close: Jan 15, 2026, 4:00 PM EST
12.55
+0.11 (0.88%)
After-hours: Jan 15, 2026, 7:24 PM EST

DEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 15, 202612.8512.9012.4212.4412.44-4.75%769,611
Jan 14, 202612.7713.1512.6513.0613.061.01%418,420
Jan 13, 202612.5812.9712.5812.9312.931.17%528,412
Jan 12, 202613.1213.1212.7212.7812.78-3.91%441,778
Jan 9, 202613.9013.9813.2813.3013.30-6.01%604,482
Jan 8, 202613.2914.4513.2914.1514.154.97%558,342
Jan 7, 202613.7813.8213.3113.4813.48-2.53%952,990
Jan 6, 202614.2514.3113.7713.8313.83-3.02%497,684
Jan 5, 202614.6714.7313.6614.2614.26-3.65%589,370
Jan 2, 202614.5914.8514.4114.8014.802.21%367,407
Dec 31, 202514.5014.6214.3414.4814.480.14%290,749
Dec 30, 202514.4814.6214.4514.4614.460.35%203,493
Dec 29, 202514.3714.4914.2314.4114.410.98%293,420
Dec 26, 202514.4314.4614.2614.2714.27-1.11%203,628
Dec 24, 202514.3714.5414.3514.4314.43-0.21%136,276
Dec 23, 202514.0314.5213.9014.4614.463.29%554,888
Dec 22, 202513.7814.0713.7814.0014.002.12%362,802
Dec 19, 202513.8313.9913.7013.7113.71-0.51%1,240,490
Dec 18, 202514.0714.1713.7813.7813.78-2.06%464,577
Dec 17, 202513.7014.1013.7014.0714.073.38%377,178
Dec 16, 202513.6213.9413.5813.6113.61-0.95%878,560
Dec 15, 202514.3914.4013.5113.7413.74-4.18%811,544
Dec 12, 202514.7314.8014.3314.3414.34-1.71%695,075
Dec 11, 202515.3115.4014.5314.5914.59-5.26%616,950
Dec 10, 202515.6715.7015.3515.4015.40-1.72%1,626,032
Dec 9, 202515.6515.8815.5015.6715.671.69%693,135
Dec 8, 202515.8516.0415.3315.4115.41-2.71%1,230,366
Dec 5, 202515.5116.1315.4615.8415.843.39%558,991
Dec 4, 202515.1915.3815.0515.3215.320.86%1,066,764
Dec 3, 202514.9315.2814.9315.1915.192.70%338,522
Dec 2, 202514.9514.9914.6014.7914.790.68%370,021
Dec 1, 202515.0415.2014.5914.6914.69-2.33%379,663
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