Diversified Energy Company PLC (DEC) NYSE

13.10

+0.09(+0.69%)

Updated at October 24 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 24, 202513.2513.113.113.2713.04241,712
October 23, 202513.1313.0113.0113.1312.93304,363
October 22, 202512.7912.8212.8212.8512.54269,246
October 21, 202512.8212.5712.5712.8212.51408,307
October 20, 202512.6412.8412.8412.8512.51293,901
October 17, 202512.612.6212.6212.6212.39320,100
October 16, 202512.9112.4912.4912.9412.33380,700
October 15, 202512.7412.6412.6413.0212.63366,800
October 14, 202512.612.6812.6812.7412.48375,198
October 13, 202513.1412.9612.9613.1812.82343,048
October 10, 202513.2912.9712.9713.3312.96447,334
October 09, 202513.913.3613.3614.0613.33364,300
October 08, 202514.0113.8513.8514.0313.7419,200
October 07, 202513.3713.8813.8813.913.18557,200
October 06, 202513.7713.413.413.8413.36480,389
October 03, 202513.8713.713.713.9113.61559,200
October 02, 202513.9513.8913.8914.0513.72623,803
October 01, 202513.8814.0614.0614.1213.88525,200
September 30, 202513.8714.0114.0114.0413.86557,913
September 29, 202514.2513.9613.9614.2613.91381,398
September 26, 202514.4514.3314.3314.5214.25508,882
September 25, 202514.4614.4914.4914.5314.33600,347
September 24, 202514.3714.4814.4814.5714.35490,825
September 23, 202514.1314.3414.3414.3414.09710,983
September 22, 202514.0313.9713.9714.1113.84586,818
September 19, 202514.2114.0214.0214.3414.021.03M
September 18, 202514.1414.2514.2514.2714.041.23M
September 17, 202514.3914.0414.0414.5313.912.68M
September 16, 202515.215.4115.4115.4315.2183,381
September 15, 202515.3115.215.215.4315.08205,240
September 12, 202515.8215.3115.3115.8515.3307,500
September 11, 202515.7815.7315.7315.8915.67289,845
September 10, 202515.6715.7415.7415.8615.64486,200
September 09, 202515.6315.5815.5815.9415.54360,904
September 08, 202515.1514.8714.8715.2714.79259,100
September 05, 202515.3615.0515.0515.3914.96214,051
September 04, 202515.7315.5315.5315.7715.39250,816
September 03, 202515.9115.7115.7116.1115.64273,616
September 02, 202515.8515.915.916.1915.77349,400
August 29, 202516.3616.4716.4716.516.26289,113
August 28, 202516.5716.6116.6116.6116.26287,324
August 27, 202516.316.4316.1416.5916.3258,300
August 26, 202516.4916.3716.0816.5416.25270,500
August 25, 202516.6716.2515.9616.8616.25542,400
August 22, 202516.1616.616.616.715.98511,309
August 21, 202515.8816.216.216.2915.87354,769
August 20, 202515.1415.6915.6915.6915.07412,800
August 19, 202515.1215.1215.1215.1514.96260,194
August 18, 202515.0915.1215.1215.2415170,700
August 15, 202515.2215.115.115.3415.09293,400
August 14, 202515.0415.1615.1615.2515.02222,315
August 13, 202515.0815.2615.2615.3214.88254,424
August 12, 202515.4815.3715.3715.6215.17306,646
August 11, 202515.9315.5715.5716.0615.38501,184
August 08, 202514.5214.5614.5614.7414.38244,043
August 07, 202514.5814.4214.4214.7814.38172,030
August 06, 202514.6314.4814.4814.8514.45175,221
August 05, 202514.5714.5614.5614.5814.41161,506
August 04, 202514.3614.4814.4814.4914.35179,100
August 01, 202514.9614.314.314.9614.3413,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved