Diversified Energy Company PLC (DEC) NYSE

14.67

-0.29(-1.94%)

Updated at June 30 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 27, 202515.1414.9614.9615.1414.732.05M
June 26, 202514.8114.7714.7714.9414.65453,045
June 25, 202515.1714.7814.7815.1914.7410,000
June 24, 202514.7515.2115.2115.314.68710,331
June 23, 202515.214.8714.8715.214.64367,446
June 20, 202514.8915.0415.0415.1414.83577,200
June 18, 202514.7115.0815.0815.1114.68369,908
June 17, 202514.9114.9114.9115.0714.73527,900
June 16, 202514.5914.5714.5714.7614.45610,825
June 13, 202514.3414.5814.5814.5913.98866,703
June 12, 202514.5814.0214.0214.5813.89674,171
June 11, 20251514.8414.8415.0914.73369,804
June 10, 202514.614.6414.6414.9914.51611,600
June 09, 202514.2714.3314.3314.5914.2557,400
June 06, 202513.8514.314.314.3113.85356,268
June 05, 202513.9314.0114.0114.1413.82370,606
June 04, 202514.0614.1314.1314.1313.81388,108
June 03, 202514.1314.0914.0914.2914.01284,842
June 02, 202514.3914.1214.1214.4514.01380,050
May 30, 20251413.9813.9814.1413.91264,420
May 29, 202514.5314.1514.1514.5314.11366,500
May 28, 202514.4514.3414.0514.714.33587,300
May 27, 202514.314.4614.1714.4814.12480,700
May 23, 202513.7714.0613.7814.113.77281,364
May 22, 202513.7813.9213.6413.9913.63222,646
May 21, 202513.9613.7213.7214.0313.7230,360
May 20, 202513.8414.0114.0114.1213.76184,993
May 19, 202513.4713.7913.7913.813.46490,300
May 16, 202513.913.7213.7213.913.52248,935
May 15, 202513.713.7613.7613.813.53284,100
May 14, 202513.7813.8713.8714.2113.66459,650
May 13, 202513.4813.9913.991413.38605,437
May 12, 202513.8513.2613.2613.8713.23433,200
May 09, 202513.113.113.113.2213.06312,803
May 08, 202513.0413.113.113.1712.98325,018
May 07, 202512.7412.9612.9613.0412.65362,500
May 06, 202512.8412.9312.9313.0512.76363,078
May 05, 202512.9412.912.913.0112.76351,062
May 02, 202512.8313.0413.0513.0512.55218,238
May 01, 202512.3312.6112.6212.912.26255,889
April 30, 202512.5212.4112.4112.6512.36341,405
April 29, 202512.512.812.812.9512.49417,215
April 28, 202512.5112.7212.7212.7512.51223,535
April 25, 202512.1912.5912.5912.6312.19214,457
April 24, 202512.1612.3412.3412.4512.08370,600
April 23, 202512.112.0512.0512.311.93477,735
April 22, 202511.5912.0412.0412.1811.54370,200
April 21, 202511.5411.4711.4711.711.21272,427
April 17, 202511.7211.7511.7512.0411.68407,837
April 16, 202511.4211.7611.7611.8111.39483,000
April 15, 202511.2811.2211.2211.5411.2347,111
April 14, 202511.5111.211.211.5111.16327,038
April 11, 202510.8411.1811.1811.2710.65592,931
April 10, 202511.510.810.811.510.54716,217
April 09, 202510.2111.511.511.6410.081.61M
April 08, 202511.5710.6310.6311.6210.37584,422
April 07, 202510.9211.3311.3311.9310.89777,000
April 04, 202512.0311.8511.8512.1411.54866,254
April 03, 202513.1812.9712.9713.2912.9395,951
April 02, 202513.8714.0214.0214.0513.6259,805
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved