Skip to main content
logo
Diversified Energy Company (DEC)
NYSE: DEC · Real-Time Price · USD
16.16
-0.54 (-3.23%)
At close: Apr 13, 2026, 4:00 PM EDT
16.21
+0.05 (0.31%)
After-hours: Apr 13, 2026, 6:02 PM EDT

DEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 13, 202616.7916.8916.0816.1616.16-3.23%705,479
Apr 10, 202616.2816.8516.2616.7016.702.27%579,894
Apr 9, 202616.5516.7516.2316.3316.33-1.33%565,960
Apr 8, 202616.0616.6015.6616.5516.55-2.01%1,222,371
Apr 7, 202617.2317.5516.8316.8916.89-2.09%768,326
Apr 6, 202617.1317.3716.9117.2517.250.94%464,062
Apr 2, 202617.4617.5616.7717.0917.092.09%950,587
Apr 1, 202617.3117.4216.4516.7416.74-4.01%1,607,006
Mar 31, 202618.3518.9017.3017.4417.44-4.70%1,630,853
Mar 30, 202618.5318.6318.2018.3018.300.77%1,270,131
Mar 27, 202617.8018.3017.7418.1618.162.19%1,760,028
Mar 26, 202617.5317.8717.4017.7717.772.24%1,555,229
Mar 25, 202617.0917.4016.8017.3817.384.57%1,450,534
Mar 24, 202616.3517.2216.3516.6216.626.27%2,452,553
Mar 23, 202615.4816.1215.3815.6415.64-3.46%1,906,308
Mar 20, 202616.0916.5916.0116.2016.200.06%7,652,969
Mar 19, 202615.5016.2015.5016.1916.198.22%1,965,186
Mar 18, 202614.6515.0014.5014.9614.962.96%1,602,559
Mar 17, 202614.5314.8614.4314.5314.531.82%1,044,749
Mar 16, 202614.5714.6114.2714.2714.27-2.33%808,617
Mar 13, 202614.3314.7514.2814.6114.611.18%1,068,263
Mar 12, 202614.7514.9114.3714.4414.44-0.41%1,327,378
Mar 11, 202614.0914.5914.0814.5014.501.83%1,290,581
Mar 10, 202614.3514.6314.2014.2414.24-3.33%1,580,126
Mar 9, 202614.7315.1314.6414.7314.731.24%1,841,006
Mar 6, 202614.7014.8314.3514.5514.550.07%757,512
Mar 5, 202614.6714.8514.3414.5414.54-0.21%831,071
Mar 4, 202614.5714.8814.4414.5714.570.34%935,533
Mar 3, 202614.2014.7414.1314.5214.524.39%1,317,063
Mar 2, 202613.8414.2213.6813.9113.911.09%774,926
Feb 27, 202613.5714.4613.5713.7613.764.08%2,203,607
Feb 26, 202612.9813.3612.9513.2212.931.23%545,059
Feb 25, 202613.2513.2512.9213.0612.77-0.53%480,252
Feb 24, 202613.6113.6813.0613.1312.84-3.67%778,558
Feb 23, 202613.7213.8613.4913.6313.33-0.44%609,603
Feb 20, 202613.8514.0313.6513.6913.39-1.30%307,214
Feb 19, 202613.6314.0913.6313.8713.573.12%831,431
Feb 18, 202613.2713.5013.2713.4513.152.75%506,607
Feb 17, 202613.2013.2012.6513.0912.80-0.91%497,468
Feb 13, 202613.1913.4313.1513.2112.920.38%517,659
Feb 12, 202613.5113.5913.1413.1612.87-2.23%427,332
Feb 11, 202612.9813.5112.8013.4613.162.05%842,865
Feb 10, 202613.3813.4513.1513.1912.90-1.79%456,122
Feb 9, 202613.2513.4913.2313.4313.140.60%289,791
Feb 6, 202612.7213.4612.7213.3513.064.30%583,108
Feb 5, 202612.8012.8512.5312.8012.52-2.66%503,789
Feb 4, 202613.0013.2712.7513.1512.861.23%590,204
Feb 3, 202612.9513.0412.7512.9912.71-409,748
Feb 2, 202612.9013.2212.8312.9912.71-2.99%538,023
Jan 30, 202613.0813.4012.9413.3913.101.90%462,462