Skip to main content
logo
Diversified Energy Company (DEC)
NYSE: DEC · Real-Time Price · USD
15.49
-0.27 (-1.71%)
May 22, 2026, 4:00 PM EDT - Market closed

DEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202615.5715.7615.3715.4915.49-1.71%555,026
May 21, 202616.5916.7315.7415.7615.76-3.67%493,510
May 20, 202616.6816.8916.3616.3616.36-2.50%597,731
May 19, 202616.5416.8416.3516.7816.781.45%711,673
May 18, 202616.0816.6716.0216.5416.542.86%583,783
May 15, 202616.2016.2715.9516.0816.08-0.37%691,842
May 14, 202615.6016.1715.6016.1416.143.59%462,325
May 13, 202615.8915.9615.4715.5815.58-1.83%566,318
May 12, 202615.9815.9915.7215.8715.871.02%654,515
May 11, 202615.9516.2015.7015.7115.710.38%770,943
May 8, 202615.7215.8015.5415.6515.650.51%659,984
May 7, 202615.2715.7715.1315.5715.571.43%1,288,728
May 6, 202615.6815.7115.3315.3515.35-6.17%797,560
May 5, 202616.4316.6516.1416.3616.36-2.73%468,902
May 4, 202616.5316.8316.4116.8216.822.25%553,012
May 1, 202616.4916.6916.0516.4516.45-1.20%527,392
Apr 30, 202616.1016.6716.0016.6516.651.77%638,926
Apr 29, 202616.1316.3915.9516.3616.362.25%658,148
Apr 28, 202615.8916.1615.8216.0016.002.11%452,269
Apr 27, 202615.6315.8415.5715.6715.671.23%617,156
Apr 24, 202615.3815.4915.2515.4815.48-0.77%538,164
Apr 23, 202615.6315.7915.4815.6015.600.45%559,686
Apr 22, 202615.2215.5815.2215.5315.532.24%470,959
Apr 21, 202615.2815.4015.0715.1915.19-0.78%524,148
Apr 20, 202615.2615.5415.0815.3115.310.66%749,035
Apr 17, 202615.0515.2614.6015.2115.21-3.55%1,435,329
Apr 16, 202615.7216.0315.6515.7715.771.41%880,506
Apr 15, 202615.6515.8015.5115.5515.55-1.40%1,295,591
Apr 14, 202616.1216.1215.7015.7715.77-2.41%615,209
Apr 13, 202616.7916.8916.0816.1616.16-3.23%712,045
Apr 10, 202616.2816.8516.2616.7016.702.27%580,243
Apr 9, 202616.5516.7516.2316.3316.33-1.33%568,264
Apr 8, 202616.0616.6015.6616.5516.55-2.01%1,224,015
Apr 7, 202617.2317.5516.8316.8916.89-2.09%776,462
Apr 6, 202617.1317.3716.9117.2517.250.94%464,686
Apr 2, 202617.4617.5616.7717.0917.092.09%950,592
Apr 1, 202617.3117.4216.4516.7416.74-4.01%1,607,332
Mar 31, 202618.3518.9017.3017.4417.44-4.70%1,903,978
Mar 30, 202618.5318.6318.2018.3018.300.77%1,272,958
Mar 27, 202617.8018.3017.7418.1618.162.19%1,769,495
Mar 26, 202617.5317.8717.4017.7717.772.24%1,556,341
Mar 25, 202617.0917.4016.8017.3817.384.57%1,461,868
Mar 24, 202616.3517.2216.3516.6216.626.27%2,455,176
Mar 23, 202615.4816.1215.3815.6415.64-3.46%1,974,265
Mar 20, 202616.0916.5916.0116.2016.200.06%8,034,980
Mar 19, 202615.5016.2015.5016.1916.198.22%1,966,570
Mar 18, 202614.6515.0014.5014.9614.962.96%1,700,167
Mar 17, 202614.5314.8614.4314.5314.531.82%1,044,749
Mar 16, 202614.5714.6114.2714.2714.27-2.33%809,668
Mar 13, 202614.3314.7514.2814.6114.611.18%1,068,911