Diversified Energy Company (DEC)

NYSE: DEC · Real-Time Price · USD

13.43

+0.06 (0.45%)

At close: Oct 1, 2026, 4:00 PM EDT

13.50

+0.07 (0.52%)

After-hours: Oct 1, 2026, 7:53 PM EDT

DEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	13.32	13.56	13.23	13.43	13.43	0.45%	553,601
Sep 30, 2026	13.51	13.63	13.37	13.37	13.37	-0.96%	697,764
Sep 29, 2026	13.40	13.59	13.27	13.50	13.50	-0.52%	865,094
Sep 28, 2026	13.83	13.86	13.43	13.57	13.57	-1.60%	679,464
Sep 25, 2026	13.78	14.01	13.70	13.79	13.79	-1.85%	721,684
Sep 24, 2026	13.93	14.07	13.71	14.05	14.05	1.15%	872,501
Sep 23, 2026	13.90	14.13	13.86	13.89	13.89	-0.07%	572,229
Sep 22, 2026	13.64	13.99	13.61	13.90	13.90	1.39%	514,645
Sep 21, 2026	13.70	13.75	13.47	13.71	13.71	-0.15%	1,025,562
Sep 18, 2026	13.92	14.06	13.73	13.73	13.73	-1.15%	3,311,933
Sep 17, 2026	14.09	14.23	13.87	13.89	13.89	-1.91%	954,441
Sep 16, 2026	14.82	14.85	14.05	14.16	14.16	-5.66%	1,081,208
Sep 15, 2026	14.85	15.17	14.85	15.01	15.01	0.87%	512,002
Sep 14, 2026	15.08	15.16	14.83	14.88	14.88	0.47%	712,937
Sep 11, 2026	14.90	14.95	14.67	14.81	14.81	-0.87%	442,752
Sep 10, 2026	15.25	15.26	14.87	14.94	14.94	-0.93%	684,569
Sep 9, 2026	15.65	15.72	15.06	15.08	15.08	-2.27%	626,872
Sep 8, 2026	15.47	15.84	15.42	15.43	15.43	-	1,514,398
Sep 4, 2026	15.67	15.73	15.26	15.43	15.43	-1.84%	591,977
Sep 3, 2026	15.38	15.89	14.99	15.72	15.72	3.08%	1,005,167
Sep 2, 2026	15.24	15.48	15.16	15.25	15.25	-0.72%	630,949
Sep 1, 2026	15.17	15.36	14.89	15.36	15.36	3.16%	1,028,755
Aug 31, 2026	15.03	15.10	14.81	14.89	14.89	0.95%	870,963
Aug 28, 2026	14.67	14.86	14.67	14.75	14.75	-0.20%	509,599
Aug 27, 2026	14.85	15.12	14.70	15.07	14.78	0.94%	722,490
Aug 26, 2026	14.48	14.97	14.47	14.93	14.64	1.77%	716,663
Aug 25, 2026	14.57	14.79	14.50	14.67	14.39	-1.08%	542,556
Aug 24, 2026	14.56	14.88	14.54	14.83	14.54	1.16%	594,208
Aug 21, 2026	14.75	14.78	14.55	14.66	14.38	-0.34%	545,562
Aug 20, 2026	14.59	15.10	14.59	14.71	14.43	2.01%	826,025
Aug 19, 2026	14.40	14.71	14.36	14.42	14.14	0.14%	1,380,021
Aug 18, 2026	14.63	14.65	14.22	14.40	14.12	0.07%	1,156,006
Aug 17, 2026	14.39	14.44	14.17	14.39	14.11	0.49%	745,747
Aug 14, 2026	14.55	14.60	14.24	14.32	14.04	1.06%	832,224
Aug 13, 2026	14.27	14.54	13.93	14.17	13.90	-2.14%	1,467,534
Aug 12, 2026	14.56	14.76	14.40	14.48	14.20	-1.16%	503,537
Aug 11, 2026	14.43	14.65	14.31	14.65	14.37	2.16%	652,033
Aug 10, 2026	14.14	14.47	14.08	14.34	14.06	3.54%	749,593
Aug 7, 2026	13.34	14.01	13.31	13.85	13.58	2.67%	863,656
Aug 6, 2026	13.51	13.62	12.99	13.49	13.23	3.06%	1,152,777
Aug 5, 2026	13.51	13.51	13.02	13.09	12.84	-2.31%	786,343
Aug 4, 2026	13.25	13.40	12.93	13.40	13.14	-1.11%	1,138,760
Aug 3, 2026	13.20	13.62	13.12	13.55	13.29	0.67%	1,230,546
Jul 31, 2026	12.97	13.48	12.92	13.46	13.20	3.06%	619,536
Jul 30, 2026	12.91	13.11	12.89	13.06	12.81	0.08%	672,397
Jul 29, 2026	12.88	13.13	12.76	13.05	12.80	4.40%	810,315
Jul 28, 2026	12.82	13.00	12.40	12.50	12.26	-1.65%	1,041,448
Jul 27, 2026	12.91	13.11	12.70	12.71	12.47	-3.93%	1,339,882
Jul 24, 2026	13.23	13.40	13.18	13.23	12.98	-0.08%	534,193
Jul 23, 2026	13.65	13.74	13.24	13.24	12.99	-0.97%	742,674