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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	14	13.98	13.98	14.14	13.91	264,420
May 29, 2025	14.53	14.15	14.15	14.53	14.11	366,500
May 28, 2025	14.45	14.34	14.05	14.7	14.33	587,300
May 27, 2025	14.3	14.46	14.17	14.48	14.12	480,700
May 23, 2025	13.77	14.06	13.78	14.1	13.77	281,364
May 22, 2025	13.78	13.92	13.64	13.99	13.63	222,646
May 21, 2025	13.96	13.72	13.72	14.03	13.7	230,360
May 20, 2025	13.84	14.01	14.01	14.12	13.76	184,993
May 19, 2025	13.47	13.79	13.79	13.8	13.46	490,300
May 16, 2025	13.9	13.72	13.72	13.9	13.52	248,935
May 15, 2025	13.7	13.76	13.76	13.8	13.53	284,100
May 14, 2025	13.78	13.87	13.87	14.21	13.66	459,650
May 13, 2025	13.48	13.99	13.99	14	13.38	605,437
May 12, 2025	13.85	13.26	13.26	13.87	13.23	433,200
May 09, 2025	13.1	13.1	13.1	13.22	13.06	312,803
May 08, 2025	13.04	13.1	13.1	13.17	12.98	325,018
May 07, 2025	12.74	12.96	12.96	13.04	12.65	362,500
May 06, 2025	12.84	12.93	12.93	13.05	12.76	363,078
May 05, 2025	12.94	12.9	12.9	13.01	12.76	351,062
May 02, 2025	12.83	13.04	13.05	13.05	12.55	218,238
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

Diversified Energy Company PLC (DEC) NYSE