Skip to main content
Diversified Energy Company (DEC)
NYSE: DEC · Real-Time Price · USD
12.98
+0.46 (3.67%)
At close: Jun 26, 2026, 4:00 PM EDT
13.18
+0.20 (1.50%)
After-hours: Jun 26, 2026, 7:00 PM EDT

DEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202612.5913.1812.5712.9812.983.67%3,057,883
Jun 25, 202612.6612.7312.4812.5212.52-1.96%924,718
Jun 24, 202612.7612.8812.6112.7712.77-1.24%864,597
Jun 23, 202613.0013.2512.9112.9312.93-1.45%901,320
Jun 22, 202612.9413.1212.7413.1213.120.92%1,858,613
Jun 18, 202612.7813.1212.6013.0013.000.08%4,483,275
Jun 17, 202613.2513.2912.8812.9912.99-1.96%1,194,760
Jun 16, 202613.1113.4913.0813.2513.250.68%783,500
Jun 15, 202613.3813.6513.1413.1613.16-4.98%1,218,167
Jun 12, 202613.4713.9813.4613.8513.850.87%663,415
Jun 11, 202614.5214.5513.6413.7313.73-4.25%697,591
Jun 10, 202614.0414.4014.0214.3414.344.44%665,307
Jun 9, 202613.7613.9413.6313.7313.73-0.72%919,182
Jun 8, 202613.8814.0613.7813.8313.830.07%576,061
Jun 5, 202614.0614.1713.7913.8213.82-2.06%805,278
Jun 4, 202613.8814.1913.8514.1114.110.36%687,231
Jun 3, 202614.3014.3513.9614.0614.06-1.47%1,002,667
Jun 2, 202614.7514.9314.2114.2714.27-4.29%1,877,212
Jun 1, 202614.7515.1814.7514.9114.912.47%925,779
May 29, 202614.5614.6214.4114.5514.550.07%925,180
May 28, 202614.9915.0014.6114.8314.541.99%882,110
May 27, 202614.8515.2214.5414.5414.26-3.77%1,248,028
May 26, 202615.4115.8015.1015.1114.81-2.45%739,797
May 22, 202615.5715.7615.3715.4915.19-1.71%555,098
May 21, 202616.5916.7315.7415.7615.45-3.67%506,436
May 20, 202616.6816.8916.3616.3616.04-2.50%612,141
May 19, 202616.5416.8416.3516.7816.451.45%712,174
May 18, 202616.0816.6716.0216.5416.222.86%608,906
May 15, 202616.2016.2715.9516.0815.77-0.37%691,842
May 14, 202615.6016.1715.6016.1415.823.59%462,325
May 13, 202615.8915.9615.4715.5815.28-1.83%566,318
May 12, 202615.9815.9915.7215.8715.561.02%654,515
May 11, 202615.9516.2015.7015.7115.400.38%770,943
May 8, 202615.7215.8015.5415.6515.340.51%659,984
May 7, 202615.2715.7715.1315.5715.271.43%1,288,728
May 6, 202615.6815.7115.3315.3515.05-6.17%797,560
May 5, 202616.4316.6516.1416.3616.04-2.73%468,902
May 4, 202616.5316.8316.4116.8216.492.25%553,012
May 1, 202616.4916.6916.0516.4516.13-1.20%527,392
Apr 30, 202616.1016.6716.0016.6516.321.77%638,926
Apr 29, 202616.1316.3915.9516.3616.042.25%658,148
Apr 28, 202615.8916.1615.8216.0015.692.11%452,269
Apr 27, 202615.6315.8415.5715.6715.361.23%617,156
Apr 24, 202615.3815.4915.2515.4815.18-0.77%538,164
Apr 23, 202615.6315.7915.4815.6015.290.45%559,686
Apr 22, 202615.2215.5815.2215.5315.232.24%470,959
Apr 21, 202615.2815.4015.0715.1914.89-0.78%524,148
Apr 20, 202615.2615.5415.0815.3115.010.66%749,035
Apr 17, 202615.0515.2614.6015.2114.91-3.55%1,435,329
Apr 16, 202615.7216.0315.6515.7715.461.41%880,506
Apr 15, 202615.6515.8015.5115.5515.25-1.40%1,295,591
Apr 14, 202616.1216.1215.7015.7715.46-2.41%615,209
Apr 13, 202616.7916.8916.0816.1615.84-3.23%712,045
Apr 10, 202616.2816.8516.2616.7016.372.27%580,243
Apr 9, 202616.5516.7516.2316.3316.01-1.33%568,264
Apr 8, 202616.0616.6015.6616.5516.23-2.01%1,224,015
Apr 7, 202617.2317.5516.8316.8916.56-2.09%776,462
Apr 6, 202617.1317.3716.9117.2516.910.94%464,686
Apr 2, 202617.4617.5616.7717.0916.762.09%950,592
Apr 1, 202617.3117.4216.4516.7416.41-4.01%1,607,332
Mar 31, 202618.3518.9017.3017.4417.10-4.70%1,903,978
Mar 30, 202618.5318.6318.2018.3017.940.77%1,272,958
Mar 27, 202617.8018.3017.7418.1617.802.19%1,769,495
Mar 26, 202617.5317.8717.4017.7717.422.24%1,556,341
Mar 25, 202617.0917.4016.8017.3817.044.57%1,461,868
Mar 24, 202616.3517.2216.3516.6216.296.27%2,455,176
Mar 23, 202615.4816.1215.3815.6415.33-3.46%1,974,265
Mar 20, 202616.0916.5916.0116.2015.880.06%8,034,980
Mar 19, 202615.5016.2015.5016.1915.878.22%1,966,570
Mar 18, 202614.6515.0014.5014.9614.672.96%1,700,167
Mar 17, 202614.5314.8614.4314.5314.251.82%1,044,749
Mar 16, 202614.5714.6114.2714.2713.99-2.33%809,668
Mar 13, 202614.3314.7514.2814.6114.321.18%1,068,911
Mar 12, 202614.7514.9114.3714.4414.16-0.41%1,327,565
Mar 11, 202614.0914.5914.0814.5014.221.83%1,290,728
Mar 10, 202614.3514.6314.2014.2413.96-3.33%1,581,224
Mar 9, 202614.7315.1314.6414.7314.441.24%1,855,651
Mar 6, 202614.7014.8314.3514.5514.270.07%759,111
Mar 5, 202614.6714.8514.3414.5414.26-0.21%843,168
Mar 4, 202614.5714.8814.4414.5714.290.34%964,319
Mar 3, 202614.2014.7414.1314.5214.244.39%1,356,511
Mar 2, 202613.8414.2213.6813.9113.641.09%793,595
Feb 27, 202613.5714.4613.5713.7613.496.42%2,310,894
Feb 26, 202612.9813.3612.9513.2212.681.23%549,557
Feb 25, 202613.2513.2512.9213.0612.52-0.53%480,252
Feb 24, 202613.6113.6813.0613.1312.59-3.67%778,558
Feb 23, 202613.7213.8613.4913.6313.07-0.44%609,603
Feb 20, 202613.8514.0313.6513.6913.13-1.30%307,214
Feb 19, 202613.6314.0913.6313.8713.303.12%831,431
Feb 18, 202613.2713.5013.2713.4512.902.75%506,607
Feb 17, 202613.2013.2012.6513.0912.55-0.91%497,468
Feb 13, 202613.1913.4313.1513.2112.670.38%517,659
Feb 12, 202613.5113.5913.1413.1612.62-2.23%427,332
Feb 11, 202612.9813.5112.8013.4612.912.05%842,865
Feb 10, 202613.3813.4513.1513.1912.65-1.79%456,122
Feb 9, 202613.2513.4913.2313.4312.880.60%289,791
Feb 6, 202612.7213.4612.7213.3512.804.30%583,108
Feb 5, 202612.8012.8512.5312.8012.27-2.66%503,789
Feb 4, 202613.0013.2712.7513.1512.611.23%590,204
Feb 3, 202612.9513.0412.7512.9912.46-409,748