Skip to main content
Diversified Energy Company PLC (DEC)
NYSE: DEC · Real-Time Price · USD
13.44
+0.02 (0.15%)
At close: Mar 28, 2025, 4:00 PM
13.28
-0.16 (-1.21%)
Pre-market: Mar 31, 2025, 6:37 AM EDT

DEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202513.3613.5213.2513.4413.440.15%412,144
Mar 27, 202513.3413.4813.1913.4213.42-0.22%214,360
Mar 26, 202513.3613.6213.3613.4513.452.20%360,650
Mar 25, 202513.5613.6013.0613.1613.16-1.42%403,880
Mar 24, 202513.1113.4013.0213.3513.350.53%423,711
Mar 21, 202513.6313.6413.2213.2813.28-2.78%460,921
Mar 20, 202513.3413.8313.2813.6613.662.86%777,989
Mar 19, 202512.7713.3512.7613.2813.281.68%725,149
Mar 18, 202513.0513.2112.9413.0613.06-585,223
Mar 17, 202512.4513.1812.4513.0613.069.29%818,504
Mar 14, 202511.7112.0111.6711.9511.952.05%374,946
Mar 13, 202511.6411.8611.5211.7111.711.21%372,206
Mar 12, 202511.3111.6811.2811.5711.573.40%488,139
Mar 11, 202511.3911.3911.1311.1911.192.10%632,330
Mar 10, 202511.4711.7010.9410.9610.96-2.84%873,150
Mar 7, 202511.6611.7811.1711.2811.280.89%1,024,910
Mar 6, 202511.9911.9911.1611.1811.18-6.52%784,194
Mar 5, 202512.5212.5411.9411.9611.96-4.40%1,180,046
Mar 4, 202512.6512.6912.2512.5112.51-0.40%1,108,737
Mar 3, 202513.1013.1912.5312.5612.56-5.63%618,552
Feb 28, 202513.3013.5213.1413.3113.31-0.60%475,433
Feb 27, 202513.9013.9313.3513.3913.10-3.18%696,952
Feb 26, 202513.8414.0013.5913.8313.54-0.43%758,448
Feb 25, 202514.1814.1913.7313.8913.59-0.64%1,021,853
Feb 24, 202514.1214.1413.8813.9813.68-0.29%622,915
Feb 21, 202514.3814.4313.9014.0213.72-2.50%974,128
Feb 20, 202514.6514.7014.1914.3814.07-4.20%3,096,821
Feb 19, 202516.1216.1914.9215.0114.69-10.28%1,109,053
Feb 18, 202516.5016.8816.3016.7316.37-1.01%133,783
Feb 14, 202516.6617.0316.6616.9016.541.62%133,304
Feb 13, 202516.7716.8016.4916.6316.28-2.18%144,616
Feb 12, 202516.7317.2416.7317.0016.640.77%366,466
Feb 11, 202516.8316.9216.6416.8716.511.32%207,800
Feb 10, 202516.4616.8316.4616.6516.301.65%227,639
Feb 7, 202516.8016.8816.3116.3816.03-1.15%112,928
Feb 6, 202516.8516.8516.5616.5716.22-1.54%122,121
Feb 5, 202516.6916.9516.6016.8316.470.36%187,123
Feb 4, 202516.4316.8716.4316.7716.411.02%117,831
Feb 3, 202516.3816.7316.2116.6016.254.14%371,394
Jan 31, 202516.5516.6415.9315.9415.60-1.42%250,810
Jan 30, 202516.4716.5416.0516.1715.83-0.92%139,946
Jan 29, 202516.2316.4416.0816.3215.970.55%148,694
Jan 28, 202516.4016.5015.9116.2315.88-1.04%242,130
Jan 27, 202516.2116.6016.1316.4016.053.99%384,625
Jan 24, 202515.8416.0015.6215.7715.43-2.59%239,948
Jan 23, 202516.2516.5415.9016.1915.85-0.31%322,606
Jan 22, 202516.3416.4316.1416.2415.89-0.61%154,658
Jan 21, 202516.3016.4716.1216.3415.990.43%188,364
Jan 17, 202516.7016.7016.1916.2715.92-2.46%141,840
Jan 16, 202516.6516.8316.6316.6816.320.30%182,559