Diversified Energy Company PLC (DEC)
NYSE: DEC · Real-Time Price · USD
13.26
+0.16 (1.22%)
At close: May 12, 2025, 4:00 PM
13.51
+0.25 (1.89%)
After-hours: May 12, 2025, 7:06 PM EDT
DEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 13.85 | 13.87 | 13.23 | 13.26 | 13.26 | 1.22% | 433,163 |
| May 9, 2025 | 13.10 | 13.22 | 13.06 | 13.10 | 13.10 | - | 312,807 |
| May 8, 2025 | 13.04 | 13.17 | 12.98 | 13.10 | 13.10 | 1.08% | 325,018 |
| May 7, 2025 | 12.74 | 13.04 | 12.65 | 12.96 | 12.96 | 0.23% | 362,478 |
| May 6, 2025 | 12.84 | 13.05 | 12.76 | 12.93 | 12.93 | 0.23% | 363,130 |
| May 5, 2025 | 12.94 | 13.01 | 12.76 | 12.90 | 12.90 | -1.07% | 351,062 |
| May 2, 2025 | 12.83 | 13.05 | 12.55 | 13.04 | 13.04 | 3.41% | 253,322 |
| May 1, 2025 | 12.33 | 12.90 | 12.26 | 12.61 | 12.61 | 1.61% | 290,908 |
| Apr 30, 2025 | 12.52 | 12.65 | 12.36 | 12.41 | 12.41 | -3.05% | 341,501 |
| Apr 29, 2025 | 12.50 | 12.95 | 12.49 | 12.80 | 12.80 | 0.63% | 417,215 |
| Apr 28, 2025 | 12.51 | 12.75 | 12.51 | 12.72 | 12.72 | 1.03% | 223,535 |
| Apr 25, 2025 | 12.19 | 12.63 | 12.19 | 12.59 | 12.59 | 2.03% | 214,457 |
| Apr 24, 2025 | 12.16 | 12.45 | 12.08 | 12.34 | 12.34 | 2.41% | 370,583 |
| Apr 23, 2025 | 12.10 | 12.30 | 11.93 | 12.05 | 12.05 | 0.08% | 477,735 |
| Apr 22, 2025 | 11.59 | 12.18 | 11.54 | 12.04 | 12.04 | 4.97% | 370,153 |
| Apr 21, 2025 | 11.54 | 11.70 | 11.21 | 11.47 | 11.47 | -2.38% | 272,427 |
| Apr 17, 2025 | 11.72 | 12.04 | 11.68 | 11.75 | 11.75 | -0.09% | 407,837 |
| Apr 16, 2025 | 11.42 | 11.81 | 11.39 | 11.76 | 11.76 | 4.81% | 482,962 |
| Apr 15, 2025 | 11.28 | 11.54 | 11.20 | 11.22 | 11.22 | 0.18% | 347,111 |
| Apr 14, 2025 | 11.51 | 11.51 | 11.16 | 11.20 | 11.20 | 0.18% | 327,038 |
| Apr 11, 2025 | 10.84 | 11.27 | 10.65 | 11.18 | 11.18 | 3.52% | 592,988 |
| Apr 10, 2025 | 11.50 | 11.50 | 10.54 | 10.80 | 10.80 | -6.09% | 716,217 |
| Apr 9, 2025 | 10.21 | 11.64 | 10.08 | 11.50 | 11.50 | 8.18% | 1,614,815 |
| Apr 8, 2025 | 11.57 | 11.62 | 10.37 | 10.63 | 10.63 | -6.18% | 584,422 |
| Apr 7, 2025 | 10.92 | 11.93 | 10.89 | 11.33 | 11.33 | -4.39% | 776,967 |
| Apr 4, 2025 | 12.03 | 12.14 | 11.54 | 11.85 | 11.85 | -8.64% | 866,254 |
| Apr 3, 2025 | 13.18 | 13.29 | 12.90 | 12.97 | 12.97 | -7.49% | 465,439 |
| Apr 2, 2025 | 13.87 | 14.05 | 13.60 | 14.02 | 14.02 | 2.04% | 259,805 |
| Apr 1, 2025 | 13.51 | 13.85 | 13.38 | 13.74 | 13.74 | 1.63% | 306,167 |
| Mar 31, 2025 | 13.42 | 13.59 | 13.28 | 13.52 | 13.52 | 0.60% | 358,868 |
| Mar 28, 2025 | 13.36 | 13.52 | 13.25 | 13.44 | 13.44 | 0.15% | 412,144 |
| Mar 27, 2025 | 13.34 | 13.48 | 13.19 | 13.42 | 13.42 | -0.22% | 214,360 |
| Mar 26, 2025 | 13.36 | 13.62 | 13.36 | 13.45 | 13.45 | 2.20% | 360,650 |
| Mar 25, 2025 | 13.56 | 13.60 | 13.06 | 13.16 | 13.16 | -1.42% | 403,880 |
| Mar 24, 2025 | 13.11 | 13.40 | 13.02 | 13.35 | 13.35 | 0.53% | 423,711 |
| Mar 21, 2025 | 13.63 | 13.64 | 13.22 | 13.28 | 13.28 | -2.78% | 460,921 |
| Mar 20, 2025 | 13.34 | 13.83 | 13.28 | 13.66 | 13.66 | 2.86% | 777,989 |
| Mar 19, 2025 | 12.77 | 13.35 | 12.76 | 13.28 | 13.28 | 1.68% | 725,149 |
| Mar 18, 2025 | 13.05 | 13.21 | 12.94 | 13.06 | 13.06 | - | 585,223 |
| Mar 17, 2025 | 12.45 | 13.18 | 12.45 | 13.06 | 13.06 | 9.29% | 818,504 |
| Mar 14, 2025 | 11.71 | 12.01 | 11.67 | 11.95 | 11.95 | 2.05% | 374,946 |
| Mar 13, 2025 | 11.64 | 11.86 | 11.52 | 11.71 | 11.71 | 1.21% | 372,206 |
| Mar 12, 2025 | 11.31 | 11.68 | 11.28 | 11.57 | 11.57 | 3.40% | 488,139 |
| Mar 11, 2025 | 11.39 | 11.39 | 11.13 | 11.19 | 11.19 | 2.10% | 632,330 |
| Mar 10, 2025 | 11.47 | 11.70 | 10.94 | 10.96 | 10.96 | -2.84% | 873,150 |
| Mar 7, 2025 | 11.66 | 11.78 | 11.17 | 11.28 | 11.28 | 0.89% | 1,024,910 |
| Mar 6, 2025 | 11.99 | 11.99 | 11.16 | 11.18 | 11.18 | -6.52% | 784,194 |
| Mar 5, 2025 | 12.52 | 12.54 | 11.94 | 11.96 | 11.96 | -4.40% | 1,180,046 |
| Mar 4, 2025 | 12.65 | 12.69 | 12.25 | 12.51 | 12.51 | -0.40% | 1,108,737 |
| Mar 3, 2025 | 13.10 | 13.19 | 12.53 | 12.56 | 12.56 | -5.63% | 618,552 |