Diversified Energy Company DEC
NYSE · United States · Energy Minerals
$13.37-0.13 (-0.96%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $13.37 | -0.96% | $13.51 | $13.63 | $13.37 | 697.80K |
| 2026-09-29 | $13.50 | -0.52% | $13.40 | $13.59 | $13.27 | 865.10K |
| 2026-09-28 | $13.57 | -1.60% | $13.83 | $13.86 | $13.43 | 679.60K |
| 2026-09-25 | $13.79 | -1.85% | $13.78 | $14.01 | $13.70 | 721.70K |
| 2026-09-24 | $14.05 | +1.15% | $13.93 | $14.07 | $13.71 | 872.70K |
| 2026-09-23 | $13.89 | -0.07% | $13.90 | $14.13 | $13.86 | 572.20K |
| 2026-09-22 | $13.90 | +1.39% | $13.64 | $13.99 | $13.61 | 516.10K |
| 2026-09-21 | $13.71 | -0.15% | $13.70 | $13.75 | $13.47 | 1.03M |
| 2026-09-18 | $13.73 | -1.15% | $13.92 | $14.06 | $13.73 | 3.46M |
| 2026-09-17 | $13.89 | -1.91% | $14.09 | $14.23 | $13.86 | 954.50K |
| 2026-09-16 | $14.16 | -5.66% | $14.81 | $14.85 | $14.05 | 1.08M |
| 2026-09-15 | $15.01 | +0.87% | $14.85 | $15.16 | $14.85 | 512.00K |
| 2026-09-14 | $14.88 | +0.47% | $15.08 | $15.15 | $14.83 | 712.90K |
| 2026-09-11 | $14.81 | -0.87% | $14.90 | $14.95 | $14.67 | 442.80K |
| 2026-09-10 | $14.94 | -0.93% | $15.25 | $15.26 | $14.87 | 685.70K |
| 2026-09-09 | $15.08 | -2.27% | $15.65 | $15.72 | $15.06 | 626.90K |
| 2026-09-08 | $15.43 | 0.00% | $15.47 | $15.84 | $15.42 | 1.52M |
| 2026-09-04 | $15.43 | -1.84% | $15.67 | $15.73 | $15.26 | 592.10K |
| 2026-09-03 | $15.72 | +3.08% | $15.38 | $15.89 | $14.98 | 1.01M |
| 2026-09-02 | $15.25 | -0.72% | $15.24 | $15.48 | $15.16 | 644.50K |
| 2026-09-01 | $15.36 | +3.16% | $15.17 | $15.36 | $14.89 | 1.07M |
| 2026-08-31 | $14.89 | +0.95% | $15.03 | $15.10 | $14.81 | 878.40K |
| 2026-08-28 | $14.75 | -2.12% | $14.67 | $14.86 | $14.67 | 509.60K |
| 2026-08-27 | $15.07 | +0.94% | $14.85 | $15.12 | $14.70 | 722.60K |
| 2026-08-26 | $14.93 | +1.77% | $14.48 | $14.97 | $14.47 | 716.70K |
| 2026-08-25 | $14.67 | -1.08% | $14.57 | $14.79 | $14.50 | 542.40K |
| 2026-08-24 | $14.83 | +1.16% | $14.56 | $14.88 | $14.53 | 594.10K |
| 2026-08-21 | $14.66 | -0.34% | $14.75 | $14.78 | $14.55 | 545.50K |
| 2026-08-20 | $14.71 | +2.01% | $14.59 | $15.10 | $14.59 | 826.00K |
| 2026-08-19 | $14.42 | +0.14% | $14.40 | $14.71 | $14.35 | 1.38M |
| 2026-08-18 | $14.40 | +0.07% | $14.63 | $14.65 | $14.22 | 1.16M |
| 2026-08-17 | $14.39 | +0.49% | $14.39 | $14.44 | $14.16 | 745.50K |
| 2026-08-14 | $14.32 | +1.06% | $14.55 | $14.60 | $14.24 | 832.20K |
| 2026-08-13 | $14.17 | -2.14% | $14.27 | $14.54 | $13.93 | 1.47M |
| 2026-08-12 | $14.48 | -1.16% | $14.56 | $14.76 | $14.40 | 503.50K |
| 2026-08-11 | $14.65 | +2.16% | $14.43 | $14.65 | $14.31 | 652.00K |
| 2026-08-10 | $14.34 | +3.54% | $14.14 | $14.47 | $14.08 | 749.60K |
| 2026-08-07 | $13.85 | +2.67% | $13.34 | $14.01 | $13.31 | 863.60K |
| 2026-08-06 | $13.49 | +3.06% | $13.51 | $13.62 | $12.99 | 1.15M |
| 2026-08-05 | $13.09 | -2.31% | $13.51 | $13.51 | $13.02 | 786.20K |
| 2026-08-04 | $13.40 | -1.11% | $13.25 | $13.40 | $12.93 | 1.14M |
| 2026-08-03 | $13.55 | +0.67% | $13.20 | $13.61 | $13.12 | 1.23M |
| 2026-07-31 | $13.46 | +3.06% | $12.97 | $13.48 | $12.92 | 619.50K |
| 2026-07-30 | $13.06 | +0.08% | $12.91 | $13.11 | $12.89 | 670.20K |
| 2026-07-29 | $13.05 | +4.40% | $12.88 | $13.13 | $12.76 | 810.30K |
| 2026-07-28 | $12.50 | -1.65% | $12.82 | $13.00 | $12.40 | 1.04M |
| 2026-07-27 | $12.71 | -3.93% | $12.91 | $13.11 | $12.70 | 1.34M |
| 2026-07-24 | $13.23 | -0.08% | $13.23 | $13.40 | $13.18 | 534.00K |
| 2026-07-23 | $13.24 | -0.97% | $13.65 | $13.74 | $13.24 | 742.70K |
| 2026-07-22 | $13.37 | +0.45% | $13.51 | $13.70 | $13.33 | 927.80K |
| 2026-07-21 | $13.31 | +1.29% | $13.10 | $13.36 | $13.02 | 607.00K |
| 2026-07-20 | $13.14 | -1.65% | $13.21 | $13.38 | $13.08 | 558.50K |
| 2026-07-17 | $13.36 | +0.15% | $13.72 | $13.84 | $13.29 | 587.90K |
| 2026-07-16 | $13.34 | +0.45% | $13.42 | $13.54 | $13.27 | 938.10K |
| 2026-07-15 | $13.28 | -0.45% | $13.30 | $13.46 | $13.13 | 866.60K |
| 2026-07-14 | $13.34 | -2.91% | $13.62 | $13.72 | $13.34 | 651.60K |
| 2026-07-13 | $13.74 | +2.69% | $13.57 | $13.93 | $13.57 | 916.80K |
| 2026-07-10 | $13.38 | -2.19% | $13.78 | $13.78 | $13.24 | 766.50K |
| 2026-07-09 | $13.68 | -1.87% | $13.74 | $13.81 | $13.48 | 764.80K |
| 2026-07-08 | $13.94 | +0.14% | $14.17 | $14.30 | $13.91 | 1.22M |
| 2026-07-07 | $13.92 | +3.57% | $13.52 | $14.15 | $13.44 | 1.14M |
| 2026-07-06 | $13.44 | -6.01% | $14.19 | $14.24 | $13.42 | 1.02M |
| 2026-07-02 | $14.30 | +5.38% | $13.72 | $14.33 | $13.72 | 1.19M |
| 2026-07-01 | $13.57 | -2.09% | $13.80 | $13.85 | $13.37 | 1.42M |
| 2026-06-30 | $13.86 | +2.82% | $13.57 | $13.90 | $13.57 | 1.42M |
| 2026-06-29 | $13.48 | +3.85% | $13.10 | $13.56 | $13.10 | 1.42M |
| 2026-06-26 | $12.98 | +3.67% | $12.59 | $13.18 | $12.57 | 3.26M |
| 2026-06-25 | $12.52 | -1.96% | $12.66 | $12.73 | $12.48 | 1.01M |
| 2026-06-24 | $12.77 | -1.24% | $12.76 | $12.88 | $12.61 | 874.50K |
| 2026-06-23 | $12.93 | -1.45% | $13.00 | $13.25 | $12.91 | 967.80K |
| 2026-06-22 | $13.12 | +0.92% | $12.94 | $13.12 | $12.74 | 2.00M |
| 2026-06-18 | $13.00 | +0.08% | $12.78 | $13.12 | $12.60 | 4.69M |
| 2026-06-17 | $12.99 | -1.96% | $13.25 | $13.29 | $12.88 | 1.19M |
| 2026-06-16 | $13.25 | +0.68% | $13.11 | $13.49 | $13.08 | 789.70K |
| 2026-06-15 | $13.16 | -4.98% | $13.38 | $13.65 | $13.14 | 1.23M |
| 2026-06-12 | $13.85 | +0.87% | $13.47 | $13.98 | $13.46 | 683.70K |
| 2026-06-11 | $13.73 | -4.25% | $14.52 | $14.55 | $13.64 | 718.00K |
| 2026-06-10 | $14.34 | +4.44% | $14.04 | $14.40 | $14.02 | 668.30K |
| 2026-06-09 | $13.73 | -0.72% | $13.76 | $13.94 | $13.63 | 947.40K |
| 2026-06-08 | $13.83 | +0.07% | $13.88 | $14.06 | $13.78 | 576.10K |
| 2026-06-05 | $13.82 | -2.06% | $14.06 | $14.17 | $13.79 | 824.90K |
| 2026-06-04 | $14.11 | +0.36% | $13.88 | $14.19 | $13.85 | 687.70K |
| 2026-06-03 | $14.06 | -1.47% | $14.30 | $14.35 | $13.96 | 1.00M |
| 2026-06-02 | $14.27 | -4.29% | $14.75 | $14.93 | $14.21 | 1.92M |
| 2026-06-01 | $14.91 | +2.47% | $14.75 | $15.18 | $14.75 | 926.30K |
| 2026-05-29 | $14.55 | -1.89% | $14.56 | $14.62 | $14.41 | 929.90K |
| 2026-05-28 | $14.83 | +1.99% | $14.99 | $15.00 | $14.61 | 889.90K |
| 2026-05-27 | $14.54 | -3.77% | $14.85 | $15.22 | $14.54 | 1.24M |
| 2026-05-26 | $15.11 | -2.45% | $15.41 | $15.80 | $15.10 | 739.70K |
| 2026-05-22 | $15.49 | -1.71% | $15.57 | $15.76 | $15.37 | 555.10K |