Diversified Energy Company (DEC)

NYSE: DEC · Real-Time Price · USD

14.66

-0.05 (-0.34%)

At close: Aug 21, 2026, 4:00 PM EDT

14.95

+0.29 (1.98%)

After-hours: Aug 21, 2026, 7:56 PM EDT

DEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	14.75	14.78	14.55	14.66	14.66	-0.34%	545,100
Aug 20, 2026	14.59	15.10	14.59	14.71	14.71	2.01%	826,008
Aug 19, 2026	14.40	14.71	14.36	14.42	14.42	0.14%	1,379,315
Aug 18, 2026	14.63	14.65	14.22	14.40	14.40	0.07%	1,155,323
Aug 17, 2026	14.39	14.44	14.17	14.39	14.39	0.49%	745,464
Aug 14, 2026	14.55	14.60	14.24	14.32	14.32	1.06%	832,219
Aug 13, 2026	14.27	14.54	13.93	14.17	14.17	-2.14%	1,464,777
Aug 12, 2026	14.56	14.76	14.40	14.48	14.48	-1.16%	503,471
Aug 11, 2026	14.43	14.65	14.31	14.65	14.65	2.16%	643,517
Aug 10, 2026	14.14	14.47	14.08	14.34	14.34	3.54%	749,554
Aug 7, 2026	13.34	14.01	13.31	13.85	13.85	2.67%	858,565
Aug 6, 2026	13.51	13.62	12.99	13.49	13.49	3.06%	1,152,675
Aug 5, 2026	13.51	13.51	13.02	13.09	13.09	-2.31%	780,686
Aug 4, 2026	13.25	13.40	12.93	13.40	13.40	-1.11%	1,136,397
Aug 3, 2026	13.20	13.62	13.12	13.55	13.55	0.67%	1,230,540
Jul 31, 2026	12.97	13.48	12.92	13.46	13.46	3.06%	618,381
Jul 30, 2026	12.91	13.11	12.89	13.06	13.06	0.08%	670,187
Jul 29, 2026	12.88	13.13	12.76	13.05	13.05	4.40%	810,156
Jul 28, 2026	12.82	13.00	12.40	12.50	12.50	-1.65%	1,041,313
Jul 27, 2026	12.91	13.11	12.70	12.71	12.71	-3.93%	1,339,695
Jul 24, 2026	13.23	13.40	13.18	13.23	13.23	-0.08%	533,841
Jul 23, 2026	13.65	13.74	13.24	13.24	13.24	-0.97%	740,812
Jul 22, 2026	13.51	13.70	13.33	13.37	13.37	0.45%	927,746
Jul 21, 2026	13.10	13.36	13.02	13.31	13.31	1.29%	606,964
Jul 20, 2026	13.21	13.38	13.08	13.14	13.14	-1.65%	558,329
Jul 17, 2026	13.72	13.84	13.29	13.36	13.36	0.15%	587,407
Jul 16, 2026	13.42	13.54	13.27	13.34	13.34	0.45%	937,659
Jul 15, 2026	13.30	13.46	13.13	13.28	13.28	-0.45%	866,560
Jul 14, 2026	13.62	13.72	13.34	13.34	13.34	-2.91%	650,289
Jul 13, 2026	13.57	13.93	13.57	13.74	13.74	2.69%	916,510
Jul 10, 2026	13.78	13.78	13.24	13.38	13.38	-2.19%	764,641
Jul 9, 2026	13.74	13.81	13.48	13.68	13.68	-1.87%	763,761
Jul 8, 2026	14.17	14.30	13.91	13.94	13.94	0.14%	1,219,618
Jul 7, 2026	13.52	14.16	13.45	13.92	13.92	3.57%	1,135,277
Jul 6, 2026	14.19	14.24	13.42	13.44	13.44	-6.01%	1,022,511
Jul 2, 2026	13.72	14.33	13.72	14.30	14.30	5.38%	1,191,879
Jul 1, 2026	13.80	13.85	13.37	13.57	13.57	-2.09%	1,423,137
Jun 30, 2026	13.57	13.90	13.57	13.86	13.86	2.82%	1,422,749
Jun 29, 2026	13.10	13.56	13.10	13.48	13.48	3.85%	1,419,701
Jun 26, 2026	12.59	13.18	12.57	12.98	12.98	3.67%	3,057,883
Jun 25, 2026	12.66	12.73	12.48	12.52	12.52	-1.96%	924,718
Jun 24, 2026	12.76	12.88	12.61	12.77	12.77	-1.24%	864,597
Jun 23, 2026	13.00	13.25	12.91	12.93	12.93	-1.45%	901,320
Jun 22, 2026	12.94	13.12	12.74	13.12	13.12	0.92%	1,858,613
Jun 18, 2026	12.78	13.12	12.60	13.00	13.00	0.08%	4,483,275
Jun 17, 2026	13.25	13.29	12.88	12.99	12.99	-1.96%	1,194,760
Jun 16, 2026	13.11	13.49	13.08	13.25	13.25	0.68%	783,500
Jun 15, 2026	13.38	13.65	13.14	13.16	13.16	-4.98%	1,218,167
Jun 12, 2026	13.47	13.98	13.46	13.85	13.85	0.87%	663,415
Jun 11, 2026	14.52	14.55	13.64	13.73	13.73	-4.25%	697,591