Skip to main content
Diversified Energy Company PLC (DEC)
NYSE: DEC · Real-Time Price · USD
14.96
+0.19 (1.29%)
Jun 27, 2025, 4:00 PM - Market closed

DEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202515.1415.1414.7314.9614.961.29%2,049,986
Jun 26, 202514.8114.9414.6514.7714.77-0.07%453,045
Jun 25, 202515.1715.1914.7014.7814.78-2.83%409,979
Jun 24, 202514.7515.3014.6815.2115.212.29%710,331
Jun 23, 202515.2015.2014.6414.8714.87-1.13%367,446
Jun 20, 202514.8915.1414.8315.0415.04-0.27%577,188
Jun 18, 202514.7115.1114.6815.0815.081.14%369,908
Jun 17, 202514.9115.0714.7314.9114.912.33%527,888
Jun 16, 202514.5914.7614.4514.5714.57-0.07%610,825
Jun 13, 202514.3414.5913.9814.5814.583.99%866,703
Jun 12, 202514.5814.5813.8914.0214.02-5.53%674,171
Jun 11, 202515.0015.0914.7314.8414.841.37%369,804
Jun 10, 202514.6014.9914.5114.6414.642.16%611,577
Jun 9, 202514.2714.5914.2014.3314.330.21%557,381
Jun 6, 202513.8514.3113.8514.3014.302.07%356,268
Jun 5, 202513.9314.1413.8214.0114.01-0.85%370,606
Jun 4, 202514.0614.1313.8114.1314.130.28%388,108
Jun 3, 202514.1314.2914.0114.0914.09-0.21%284,842
Jun 2, 202514.3914.4514.0114.1214.121.07%380,050
May 30, 202514.0514.1513.8913.9713.97-1.27%445,877
May 29, 202514.5314.5314.1114.1513.86-1.32%366,475
May 28, 202514.4514.7014.3314.3414.05-0.83%587,261
May 27, 202514.3014.4814.1214.4614.172.84%480,665
May 23, 202513.7714.1013.7714.0613.771.01%281,364
May 22, 202513.7813.9913.6313.9213.641.46%222,646
May 21, 202513.9614.0313.7013.7213.44-2.07%230,450
May 20, 202513.8414.1213.7614.0113.731.60%357,893
May 19, 202513.4713.8013.4613.7913.510.51%490,250
May 16, 202513.9013.9013.5213.7213.44-0.29%249,669
May 15, 202513.7013.8013.5313.7613.48-0.79%284,077
May 14, 202513.7814.2113.6613.8713.59-0.86%459,650
May 13, 202513.4814.0013.3813.9913.715.51%605,438
May 12, 202513.8513.8713.2313.2612.991.22%433,167
May 9, 202513.1013.2213.0613.1012.83-312,807
May 8, 202513.0413.1712.9813.1012.831.08%325,018
May 7, 202512.7413.0412.6512.9612.700.23%362,478
May 6, 202512.8413.0512.7612.9312.670.23%363,130
May 5, 202512.9413.0112.7612.9012.64-1.07%351,062
May 2, 202512.8313.0512.5513.0412.783.41%253,322
May 1, 202512.3312.9012.2612.6112.351.61%290,908
Apr 30, 202512.5212.6512.3612.4112.16-3.05%341,501
Apr 29, 202512.5012.9512.4912.8012.540.63%417,215
Apr 28, 202512.5112.7512.5112.7212.461.03%223,535
Apr 25, 202512.1912.6312.1912.5912.332.03%214,457
Apr 24, 202512.1612.4512.0812.3412.092.41%370,583
Apr 23, 202512.1012.3011.9312.0511.810.08%477,735
Apr 22, 202511.5912.1811.5412.0411.804.97%370,153
Apr 21, 202511.5411.7011.2111.4711.24-2.38%272,427
Apr 17, 202511.7212.0411.6811.7511.51-0.09%407,837
Apr 16, 202511.4211.8111.3911.7611.524.81%482,962