Diversified Energy Company PLC - DEC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 01, 2025	12.33	12.61	12.62	12.9	12.26	255,889
April 30, 2025	12.52	12.41	12.41	12.65	12.36	341,405
April 29, 2025	12.5	12.8	12.8	12.95	12.49	417,215
April 28, 2025	12.51	12.72	12.72	12.75	12.51	223,535
April 25, 2025	12.19	12.59	12.59	12.63	12.19	214,457
April 24, 2025	12.16	12.34	12.34	12.45	12.08	370,600
April 23, 2025	12.1	12.05	12.05	12.3	11.93	477,735
April 22, 2025	11.59	12.04	12.04	12.18	11.54	370,200
April 21, 2025	11.54	11.47	11.47	11.7	11.21	272,427
April 17, 2025	11.72	11.75	11.75	12.04	11.68	407,837
April 16, 2025	11.42	11.76	11.76	11.81	11.39	483,000
April 15, 2025	11.28	11.22	11.22	11.54	11.2	347,111
April 14, 2025	11.51	11.2	11.2	11.51	11.16	327,038
April 11, 2025	10.84	11.18	11.18	11.27	10.65	592,931
April 10, 2025	11.5	10.8	10.8	11.5	10.54	716,217
April 09, 2025	10.21	11.5	11.5	11.64	10.08	1.61M
April 08, 2025	11.57	10.63	10.63	11.62	10.37	584,422
April 07, 2025	10.92	11.33	11.33	11.93	10.89	777,000
April 04, 2025	12.03	11.85	11.85	12.14	11.54	866,254
April 03, 2025	13.18	12.97	12.97	13.29	12.9	395,951
April 02, 2025	13.87	14.02	14.02	14.05	13.6	259,805
April 01, 2025	13.51	13.74	13.74	13.85	13.38	306,200
March 31, 2025	13.42	13.52	13.52	13.59	13.28	358,900
March 28, 2025	13.36	13.44	13.44	13.52	13.25	412,142
March 27, 2025	13.34	13.42	13.42	13.48	13.19	214,360
March 26, 2025	13.36	13.45	13.45	13.62	13.36	360,700
March 25, 2025	13.56	13.16	13.16	13.6	13.06	403,900
March 24, 2025	13.11	13.35	13.35	13.4	13.02	423,711
March 21, 2025	13.63	13.28	13.28	13.64	13.22	460,921
March 20, 2025	13.34	13.66	13.66	13.83	13.28	778,000
March 19, 2025	12.77	13.28	13.28	13.35	12.76	725,149
March 18, 2025	13.05	13.06	13.06	13.21	12.94	585,223
March 17, 2025	12.45	13.06	13.06	13.18	12.45	818,504
March 14, 2025	11.71	11.95	11.95	12.01	11.67	374,784
March 13, 2025	11.64	11.71	11.71	11.86	11.52	372,098
March 12, 2025	11.31	11.57	11.57	11.68	11.28	488,139
March 11, 2025	11.39	11.19	11.19	11.39	11.13	632,330
March 10, 2025	11.47	10.96	10.96	11.7	10.94	882,500
March 07, 2025	11.66	11.28	11.28	11.78	11.17	1.02M
March 06, 2025	11.99	11.18	11.18	11.99	11.16	784,089
March 05, 2025	12.52	11.96	11.96	12.54	11.94	1.18M
March 04, 2025	12.65	12.51	12.51	12.69	12.25	1.11M
March 03, 2025	13.1	12.56	12.56	13.19	12.53	618,552
February 28, 2025	13.3	13.31	13.31	13.52	13.14	475,429
February 27, 2025	13.9	13.39	13.39	13.93	13.35	696,952
February 26, 2025	13.84	13.83	13.54	14	13.59	758,448
February 25, 2025	14.18	13.89	13.6	14.19	13.73	1.02M
February 24, 2025	14.12	13.98	13.69	14.14	13.88	622,915
February 21, 2025	14.38	14.02	14.02	14.43	13.9	970,302
February 20, 2025	14.65	14.38	14.38	14.7	14.19	3.1M
February 19, 2025	16.12	15.01	15.01	16.19	14.92	1.1M
February 18, 2025	16.5	16.73	16.73	16.88	16.3	133,732
February 14, 2025	16.66	16.9	16.9	17.03	16.66	133,304
February 13, 2025	16.77	16.63	16.63	16.8	16.49	144,616
February 12, 2025	16.73	17	17	17.24	16.73	366,466
February 11, 2025	16.83	16.87	16.87	16.92	16.64	207,800
February 10, 2025	16.46	16.65	16.65	16.83	16.46	227,639
February 07, 2025	16.8	16.38	16.38	16.88	16.31	112,928
February 06, 2025	16.85	16.57	16.57	16.85	16.56	122,121
February 05, 2025	16.69	16.83	16.83	16.95	16.6	187,123

Diversified Energy Company PLC (DEC) NYSE