Diversified Energy Company PLC (DEC) NYSE

17.25

+0.16(+0.94%)

Updated at April 06 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 06, 2026	17.13	17.25	17.25	17.37	16.91	464,074
April 02, 2026	17.46	17.09	17.09	17.56	16.77	950,587
April 01, 2026	17.31	16.74	16.74	17.42	16.45	1.61M
March 31, 2026	18.35	17.44	17.44	18.9	17.3	1.9M
March 30, 2026	18.53	18.3	18.3	18.63	18.2	1.27M
March 27, 2026	17.76	18.17	18.17	18.3	17.74	1.27M
March 26, 2026	17.53	17.77	17.77	17.87	17.4	1.56M
March 25, 2026	17.09	17.38	17.38	17.4	16.8	1.45M
March 24, 2026	16.35	16.62	16.62	17.22	16.35	2.24M
March 23, 2026	15.48	15.64	15.64	16.12	15.38	1.29M
March 20, 2026	16.09	16.2	16.2	16.59	16.01	7.66M
March 19, 2026	15.5	16.19	16.19	16.2	15.5	1.97M
March 18, 2026	14.65	14.96	14.96	15	14.5	1.6M
March 17, 2026	14.53	14.53	14.53	14.86	14.43	1.04M
March 16, 2026	14.57	14.27	14.27	14.61	14.27	808,932
March 13, 2026	14.33	14.61	14.61	14.75	14.28	1.07M
March 12, 2026	14.75	14.44	14.44	14.91	14.37	1.33M
March 11, 2026	14.09	14.5	14.5	14.59	14.08	1.29M
March 10, 2026	14.35	14.24	14.24	14.63	14.2	1.58M
March 09, 2026	14.73	14.73	14.73	15.13	14.64	1.84M
March 06, 2026	14.7	14.55	14.55	14.83	14.35	759,111
March 05, 2026	14.67	14.54	14.54	14.85	14.34	843,200
March 04, 2026	14.57	14.57	14.57	14.88	14.44	774,172
March 03, 2026	14.2	14.52	14.52	14.74	14.13	1.18M
March 02, 2026	13.84	13.91	13.91	14.22	13.68	793,595
February 27, 2026	13.57	13.76	13.76	14.46	13.57	2.31M
February 26, 2026	12.98	13.22	12.93	13.36	12.95	549,600
February 25, 2026	13.25	13.06	12.77	13.25	12.92	480,300
February 24, 2026	13.61	13.13	12.84	13.68	13.06	778,558
February 23, 2026	13.72	13.63	13.33	13.86	13.49	609,603
February 20, 2026	13.85	13.69	0	14.03	13.65	307,214
February 19, 2026	13.63	13.87	0	14.09	13.63	831,431
February 18, 2026	13.27	13.45	0	13.5	13.27	506,607
February 17, 2026	13.2	13.09	0	13.2	12.65	497,500
February 13, 2026	13.19	13.21	0	13.43	13.15	517,700
February 12, 2026	13.51	13.16	0	13.59	13.14	427,332
February 11, 2026	12.98	13.46	0	13.51	12.8	842,900
February 10, 2026	13.38	13.19	0	13.45	13.15	456,122
February 09, 2026	13.25	13.43	0	13.49	13.23	289,800
February 06, 2026	12.72	13.35	0	13.46	12.72	583,108
February 05, 2026	12.8	12.8	0	12.85	12.53	503,800
February 04, 2026	13	13.15	0	13.27	12.75	590,204
February 03, 2026	12.95	12.99	0	13.04	12.75	409,748
February 02, 2026	12.9	12.99	0	13.22	12.83	538,023
January 30, 2026	13.08	13.39	0	13.4	12.94	462,500
January 29, 2026	13.31	13.14	0	13.36	12.97	342,742
January 28, 2026	13.25	12.99	0	13.32	12.96	489,886
January 27, 2026	13.1	13.15	0	13.18	12.88	377,323
January 26, 2026	13.09	13.17	0	13.23	12.89	341,900
January 23, 2026	13.13	12.85	0	13.24	12.78	497,816
January 22, 2026	13.02	12.95	0	13.24	12.92	450,400
January 21, 2026	12.77	13.07	0	13.42	12.77	1.11M
January 20, 2026	12.69	12.55	0	12.83	12.41	761,091
January 16, 2026	12.4	12.47	0	12.56	12.35	795,200
January 15, 2026	12.85	12.44	0	12.9	12.42	770,263
January 14, 2026	12.77	13.06	0	13.15	12.65	658,702
January 13, 2026	12.58	12.93	0	12.97	12.58	529,713
January 12, 2026	13.12	12.78	0	13.12	12.72	442,135
January 09, 2026	13.9	13.3	0	13.98	13.28	604,670
January 08, 2026	13.29	14.15	0	14.45	13.29	558,400