Skip to main content
Diversified Energy Company (DEC)
NYSE: DEC · Real-Time Price · USD
16.00
+0.33 (2.11%)
At close: Apr 28, 2026, 4:00 PM EDT
16.04
+0.04 (0.23%)
After-hours: Apr 28, 2026, 7:07 PM EDT

DEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.8916.1615.8216.0016.002.11%451,262
Apr 27, 202615.6315.8415.5715.6715.671.23%616,794
Apr 24, 202615.3815.4915.2515.4815.48-0.77%528,804
Apr 23, 202615.6315.7915.4815.6015.600.45%559,550
Apr 22, 202615.2215.5815.2215.5315.532.24%466,421
Apr 21, 202615.2815.4015.0715.1915.19-0.78%509,516
Apr 20, 202615.2615.5415.0815.3115.310.66%749,002
Apr 17, 202615.0515.2614.6015.2115.21-3.55%1,434,886
Apr 16, 202615.7216.0315.6515.7715.771.41%879,871
Apr 15, 202615.6515.8015.5115.5515.55-1.40%1,295,516
Apr 14, 202616.1216.1215.7015.7715.77-2.41%614,511
Apr 13, 202616.7916.8916.0816.1616.16-3.23%705,479
Apr 10, 202616.2816.8516.2616.7016.702.27%579,894
Apr 9, 202616.5516.7516.2316.3316.33-1.33%565,960
Apr 8, 202616.0616.6015.6616.5516.55-2.01%1,222,371
Apr 7, 202617.2317.5516.8316.8916.89-2.09%768,326
Apr 6, 202617.1317.3716.9117.2517.250.94%464,062
Apr 2, 202617.4617.5616.7717.0917.092.09%950,587
Apr 1, 202617.3117.4216.4516.7416.74-4.01%1,607,006
Mar 31, 202618.3518.9017.3017.4417.44-4.70%1,630,853
Mar 30, 202618.5318.6318.2018.3018.300.77%1,270,131
Mar 27, 202617.8018.3017.7418.1618.162.19%1,760,028
Mar 26, 202617.5317.8717.4017.7717.772.24%1,555,229
Mar 25, 202617.0917.4016.8017.3817.384.57%1,450,534
Mar 24, 202616.3517.2216.3516.6216.626.27%2,452,553
Mar 23, 202615.4816.1215.3815.6415.64-3.46%1,906,308
Mar 20, 202616.0916.5916.0116.2016.200.06%7,652,969
Mar 19, 202615.5016.2015.5016.1916.198.22%1,965,186
Mar 18, 202614.6515.0014.5014.9614.962.96%1,602,559
Mar 17, 202614.5314.8614.4314.5314.531.82%1,044,749
Mar 16, 202614.5714.6114.2714.2714.27-2.33%808,617
Mar 13, 202614.3314.7514.2814.6114.611.18%1,068,263
Mar 12, 202614.7514.9114.3714.4414.44-0.41%1,327,378
Mar 11, 202614.0914.5914.0814.5014.501.83%1,290,581
Mar 10, 202614.3514.6314.2014.2414.24-3.33%1,580,126
Mar 9, 202614.7315.1314.6414.7314.731.24%1,841,006
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