Diversified Energy Company (DEC)

NYSE: DEC · Real-Time Price · USD

13.85

+0.12 (0.87%)

At close: Jun 12, 2026, 4:00 PM EDT

13.99

+0.14 (1.01%)

After-hours: Jun 12, 2026, 7:00 PM EDT

DEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	14.04	14.40	14.02	14.34	14.34	4.44%	665,307
Jun 9, 2026	13.76	13.94	13.63	13.73	13.73	-0.72%	919,182
Jun 8, 2026	13.88	14.06	13.78	13.83	13.83	0.07%	576,061
Jun 5, 2026	14.06	14.17	13.79	13.82	13.82	-2.06%	805,278
Jun 4, 2026	13.88	14.19	13.85	14.11	14.11	0.36%	687,231
Jun 3, 2026	14.30	14.35	13.96	14.06	14.06	-1.47%	1,002,667
Jun 2, 2026	14.75	14.93	14.21	14.27	14.27	-4.29%	1,877,212
Jun 1, 2026	14.75	15.18	14.75	14.91	14.91	2.47%	925,779
May 29, 2026	14.56	14.62	14.41	14.55	14.55	0.07%	925,180
May 28, 2026	14.99	15.00	14.61	14.83	14.54	1.99%	882,110
May 27, 2026	14.85	15.22	14.54	14.54	14.26	-3.77%	1,248,028
May 26, 2026	15.41	15.80	15.10	15.11	14.81	-2.45%	739,797
May 22, 2026	15.57	15.76	15.37	15.49	15.19	-1.71%	555,098
May 21, 2026	16.59	16.73	15.74	15.76	15.45	-3.67%	506,436
May 20, 2026	16.68	16.89	16.36	16.36	16.04	-2.50%	612,141
May 19, 2026	16.54	16.84	16.35	16.78	16.45	1.45%	712,174
May 18, 2026	16.08	16.67	16.02	16.54	16.22	2.86%	608,906
May 15, 2026	16.20	16.27	15.95	16.08	15.77	-0.37%	691,842
May 14, 2026	15.60	16.17	15.60	16.14	15.82	3.59%	462,325
May 13, 2026	15.89	15.96	15.47	15.58	15.28	-1.83%	566,318
May 12, 2026	15.98	15.99	15.72	15.87	15.56	1.02%	654,515
May 11, 2026	15.95	16.20	15.70	15.71	15.40	0.38%	770,943
May 8, 2026	15.72	15.80	15.54	15.65	15.34	0.51%	659,984
May 7, 2026	15.27	15.77	15.13	15.57	15.27	1.43%	1,288,728
May 6, 2026	15.68	15.71	15.33	15.35	15.05	-6.17%	797,560
May 5, 2026	16.43	16.65	16.14	16.36	16.04	-2.73%	468,902
May 4, 2026	16.53	16.83	16.41	16.82	16.49	2.25%	553,012
May 1, 2026	16.49	16.69	16.05	16.45	16.13	-1.20%	527,392
Apr 30, 2026	16.10	16.67	16.00	16.65	16.32	1.77%	638,926
Apr 29, 2026	16.13	16.39	15.95	16.36	16.04	2.25%	658,148
Apr 28, 2026	15.89	16.16	15.82	16.00	15.69	2.11%	452,269
Apr 27, 2026	15.63	15.84	15.57	15.67	15.36	1.23%	617,156
Apr 24, 2026	15.38	15.49	15.25	15.48	15.18	-0.77%	538,164
Apr 23, 2026	15.63	15.79	15.48	15.60	15.29	0.45%	559,686
Apr 22, 2026	15.22	15.58	15.22	15.53	15.23	2.24%	470,959
Apr 21, 2026	15.28	15.40	15.07	15.19	14.89	-0.78%	524,148
Apr 20, 2026	15.26	15.54	15.08	15.31	15.01	0.66%	749,035
Apr 17, 2026	15.05	15.26	14.60	15.21	14.91	-3.55%	1,435,329
Apr 16, 2026	15.72	16.03	15.65	15.77	15.46	1.41%	880,506
Apr 15, 2026	15.65	15.80	15.51	15.55	15.25	-1.40%	1,295,591
Apr 14, 2026	16.12	16.12	15.70	15.77	15.46	-2.41%	615,209
Apr 13, 2026	16.79	16.89	16.08	16.16	15.84	-3.23%	712,045
Apr 10, 2026	16.28	16.85	16.26	16.70	16.37	2.27%	580,243
Apr 9, 2026	16.55	16.75	16.23	16.33	16.01	-1.33%	568,264
Apr 8, 2026	16.06	16.60	15.66	16.55	16.23	-2.01%	1,224,015
Apr 7, 2026	17.23	17.55	16.83	16.89	16.56	-2.09%	776,462
Apr 6, 2026	17.13	17.37	16.91	17.25	16.91	0.94%	464,686
Apr 2, 2026	17.46	17.56	16.77	17.09	16.76	2.09%	950,592