Diversified Energy Company PLC (DEC) NYSE

Currency In USD

AD

DEC Historical Return

If you invested $1000 in Diversified Energy Company PLC (DEC) since IPO date, it would be worth $761.35 as of November 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $750.14, while $1000 invested 1 year ago would be worth $1,133.55. This corresponds to total returns of -23.86%, -24.99%, 13.36%, respectively, with annualized returns of -3.34%, -5.58%, 13.36%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

DEC Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 02, 202614.1113.7413.7414.1713.71923,824
October 30, 202614.5814.4414.4414.8414.381.23M
October 29, 202614.7314.6114.6114.8114.48851,910
October 28, 202614.7114.6714.6714.8414.6598,556
October 27, 202614.4514.5914.5914.614.36608,230
October 26, 202614.5914.4414.4414.6714.29883,804
October 23, 202614.4414.6914.6914.8314.4402,754
October 22, 202614.4214.3914.3914.4814.15413,461
October 21, 202614.2714.2414.2414.4114.02474,108
October 20, 202614.7614.3414.3414.7614.15618,274
October 19, 202614.7814.5814.5814.914.57452,124
October 16, 202614.6214.8314.8314.9514.58471,318
October 15, 202614.6714.4314.4314.8714.4578,912
October 14, 202614.9514.6714.6714.9514.5774,878
October 13, 202614.3214.8614.8614.9214.32930,959
October 12, 202613.8814.1614.1614.213.85580,720
October 09, 202614.0213.8313.8314.1413.8468,416
October 08, 202614.2414.114.114.314.04797,800
October 07, 202614.1314.0314.0314.3914.03734,528
October 06, 202613.6114.0314.0314.0513.61587,406
October 05, 202613.3813.6113.6113.7713.18501,449
October 02, 202613.3613.4213.4213.5413.32494,095
October 01, 202613.3213.4313.4313.5613.23553,665
September 30, 202613.5113.3713.3713.6313.37697,766
September 29, 202613.413.513.513.5913.27865,098
September 28, 202613.8313.5713.5713.8613.43679,567
September 25, 202613.7813.7913.7914.0113.7721,688
September 24, 202613.9314.0514.0514.0713.71872,508
September 23, 202613.913.8913.8914.1313.86572,232
September 22, 202613.6413.913.913.9913.61516,097
September 21, 202613.713.7113.7113.7513.471.03M
September 18, 202613.9213.7313.7314.0613.733.46M
September 17, 202614.0913.8913.8914.2313.87954,516
September 16, 202614.8214.1614.1614.8514.051.08M
September 15, 202614.8515.0115.0115.1714.85512,006
September 11, 202614.914.8114.8114.9514.67442,755
September 10, 202615.2514.9414.9415.2614.87684,591
September 09, 202615.6515.0815.0815.7215.06626,887
September 08, 202615.4715.4315.4315.8415.421.52M
September 04, 202615.6715.4315.4315.7315.26592,079
September 03, 202615.3815.7215.7215.8914.991.01M
September 02, 202615.2415.2515.2515.4815.16630,978
September 01, 202615.1715.3615.3615.3614.891.03M
August 31, 202615.0314.8914.8915.114.81878,363
August 28, 202614.6714.7514.7514.8614.67509,599
August 27, 202614.8515.0715.0715.1214.7722,614
August 26, 202614.4814.9314.9314.9714.47716,601
August 25, 202614.5714.6714.6714.7914.5542,422
August 24, 202614.5614.8314.8314.8814.54594,129
August 21, 202614.7514.6614.6614.7814.55545,502
August 20, 202614.5914.7114.7115.114.59826,011
August 19, 202614.414.4214.4214.7114.361.38M
August 18, 202614.6314.414.414.6514.221.16M
August 17, 202614.3914.3914.3914.4414.17745,468
August 14, 202614.5514.3214.3214.614.24832,219
August 13, 202614.2714.1714.1714.5413.931.47M
August 12, 202614.5614.4814.4814.7614.4503,481
August 11, 202614.4314.6514.6514.6514.310
August 10, 202614.1414.3414.3414.4714.08749,577
August 07, 202613.3413.8513.8514.0113.31858,639
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved