Skip to main content
Diversified Energy Company (DEC)
NYSE: DEC · Real-Time Price · USD
14.55
+0.01 (0.07%)
At close: Mar 6, 2026, 4:00 PM EST
14.78
+0.23 (1.58%)
After-hours: Mar 6, 2026, 7:44 PM EST

DEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.7014.8314.3514.5514.550.07%757,512
Mar 5, 202614.6714.8514.3414.5414.54-0.21%831,071
Mar 4, 202614.5714.8814.4414.5714.570.34%935,533
Mar 3, 202614.2014.7414.1314.5214.524.39%1,317,063
Mar 2, 202613.8414.2213.6813.9113.911.09%774,926
Feb 27, 202613.5714.4613.5713.7613.764.08%2,203,607
Feb 26, 202612.9813.3612.9513.2212.931.23%545,059
Feb 25, 202613.2513.2512.9213.0612.77-0.53%480,252
Feb 24, 202613.6113.6813.0613.1312.84-3.67%778,558
Feb 23, 202613.7213.8613.4913.6313.33-0.44%609,603
Feb 20, 202613.8514.0313.6513.6913.39-1.30%307,214
Feb 19, 202613.6314.0913.6313.8713.573.12%831,431
Feb 18, 202613.2713.5013.2713.4513.152.75%506,607
Feb 17, 202613.2013.2012.6513.0912.80-0.91%497,468
Feb 13, 202613.1913.4313.1513.2112.920.38%517,659
Feb 12, 202613.5113.5913.1413.1612.87-2.23%427,332
Feb 11, 202612.9813.5112.8013.4613.162.05%842,865
Feb 10, 202613.3813.4513.1513.1912.90-1.79%456,122
Feb 9, 202613.2513.4913.2313.4313.140.60%289,791
Feb 6, 202612.7213.4612.7213.3513.064.30%583,108
Feb 5, 202612.8012.8512.5312.8012.52-2.66%503,789
Feb 4, 202613.0013.2712.7513.1512.861.23%590,204
Feb 3, 202612.9513.0412.7512.9912.71-409,748
Feb 2, 202612.9013.2212.8312.9912.71-2.99%538,023
Jan 30, 202613.0813.4012.9413.3913.101.90%462,462
Jan 29, 202613.3113.3612.9713.1412.851.15%342,742
Jan 28, 202613.2513.3212.9612.9912.71-1.22%489,886
Jan 27, 202613.1013.1812.8813.1512.86-0.15%377,323
Jan 26, 202613.0913.2312.8913.1712.882.49%341,888
Jan 23, 202613.1313.2412.7812.8512.57-0.77%497,816
Jan 22, 202613.0213.2412.9212.9512.67-0.92%450,393
Jan 21, 202612.7713.4212.7713.0712.784.14%1,108,761
Jan 20, 202612.6912.8312.4112.5512.270.64%761,091
Jan 16, 202612.4012.5612.3512.4712.200.24%795,196
Jan 15, 202612.8512.9012.4212.4412.17-4.75%770,263
Jan 14, 202612.7713.1512.6513.0612.771.01%658,702
Jan 13, 202612.5812.9712.5812.9312.651.17%529,713
Jan 12, 202613.1213.1212.7212.7812.50-3.91%442,135
Jan 9, 202613.9013.9813.2813.3013.01-6.01%604,670
Jan 8, 202613.2914.4513.2914.1513.844.97%558,390
Jan 7, 202613.7813.8213.3113.4813.18-2.53%954,233
Jan 6, 202614.2514.3113.7713.8313.53-3.02%498,726
Jan 5, 202614.6714.7313.6614.2613.95-3.65%589,879
Jan 2, 202614.5914.8514.4114.8014.482.21%609,923
Dec 31, 202514.5014.6214.3414.4814.160.14%290,749
Dec 30, 202514.4814.6214.4514.4614.140.35%203,499
Dec 29, 202514.3714.4914.2314.4114.090.98%293,467
Dec 26, 202514.4314.4614.2614.2713.96-1.11%205,814
Dec 24, 202514.3714.5414.3514.4314.11-0.21%136,277
Dec 23, 202514.0314.5213.9014.4614.143.29%874,597
Dec 22, 202513.7814.0713.7814.0013.692.12%368,218
Dec 19, 202513.8313.9913.7013.7113.41-0.51%1,295,347
Dec 18, 202514.0714.1713.7813.7813.48-2.06%464,579
Dec 17, 202513.7014.1013.7014.0713.763.38%377,178
Dec 16, 202513.6213.9413.5813.6113.31-0.95%878,560
Dec 15, 202514.3914.4013.5113.7413.44-4.18%811,544
Dec 12, 202514.7314.8014.3314.3414.03-1.71%695,075
Dec 11, 202515.3115.4014.5314.5914.27-5.26%616,950
Dec 10, 202515.6715.7015.3515.4015.06-1.72%1,626,032
Dec 9, 202515.6515.8815.5015.6715.331.69%693,135
Dec 8, 202515.8516.0415.3315.4115.07-2.71%1,230,366
Dec 5, 202515.5116.1315.4615.8415.493.39%558,991
Dec 4, 202515.1915.3815.0515.3214.980.86%1,066,764
Dec 3, 202514.9315.2814.9315.1914.862.70%338,522
Dec 2, 202514.9514.9914.6014.7914.470.68%370,021
Dec 1, 202515.0415.2014.5914.6914.37-2.33%379,663
Nov 28, 202514.8515.2214.8115.0414.432.04%308,196
Nov 26, 202514.9115.1114.5614.7414.14-1.01%477,373
Nov 25, 202515.5015.5514.3414.8914.280.61%627,997
Nov 24, 202514.4415.1514.3514.8014.201.30%847,595
Nov 21, 202514.3314.7614.1814.6114.012.10%451,674
Nov 20, 202515.0415.1614.2814.3113.73-5.42%550,596
Nov 19, 202514.6815.2214.6015.1314.51-1.82%459,256
Nov 18, 202515.2515.4515.1415.4114.780.52%271,962
Nov 17, 202515.4715.7815.2515.3314.70-0.20%471,804
Nov 14, 202514.7515.4414.6215.3614.733.78%748,393
Nov 13, 202514.6914.9114.6514.8014.200.54%535,557
Nov 12, 202514.6714.7414.5414.7214.120.20%330,763
Nov 11, 202514.3514.6914.3514.6914.094.63%690,636
Nov 10, 202514.1014.2213.8314.0413.471.01%333,127
Nov 7, 202513.7014.0013.5913.9013.331.16%433,785
Nov 6, 202513.8014.0013.6913.7413.180.22%330,387
Nov 5, 202513.4713.8713.4713.7113.151.11%536,856
Nov 4, 202513.4413.7513.2013.5613.017.28%621,295
Nov 3, 202512.6512.7112.4412.6412.12-0.08%670,456
Oct 31, 202512.6312.7312.5712.6512.131.12%507,209
Oct 30, 202512.4912.6512.3812.5112.00-0.79%261,737
Oct 29, 202512.6912.9412.5212.6112.10-0.55%377,491
Oct 28, 202513.0913.0912.6212.6812.16-4.45%392,960
Oct 27, 202513.2513.4913.1013.2712.731.30%581,272
Oct 24, 202513.2513.2713.0413.1012.570.69%241,714
Oct 23, 202513.1313.1312.9313.0112.481.48%304,363
Oct 22, 202512.7912.8512.5412.8212.301.99%269,246
Oct 21, 202512.8212.8212.5112.5712.06-2.10%409,383
Oct 20, 202512.6412.8512.5112.8412.321.74%293,901
Oct 17, 202512.6012.6212.3912.6212.111.04%320,071
Oct 16, 202512.9112.9412.3312.4911.98-1.19%380,700
Oct 15, 202512.7413.0212.6312.6412.12-0.32%366,758
Oct 14, 202512.6012.7412.4812.6812.16-2.16%375,198
Oct 13, 202513.1413.1812.8212.9612.43-0.08%343,048