Diversified Energy Company PLC (DEC) NYSE

12.58

+0.165(+1.33%)

Updated at May 01 12:36PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 30, 202512.5212.4112.4112.6512.36341,405
April 29, 202512.512.812.812.9512.49417,215
April 28, 202512.5112.7212.7212.7512.51223,535
April 25, 202512.1912.5912.5912.6312.19214,457
April 24, 202512.1612.3412.3412.4512.08370,600
April 23, 202512.112.0512.0512.311.93477,735
April 22, 202511.5912.0412.0412.1811.54370,200
April 21, 202511.5411.4711.4711.711.21272,427
April 17, 202511.7211.7511.7512.0411.68407,837
April 16, 202511.4211.7611.7611.8111.39483,000
April 15, 202511.2811.2211.2211.5411.2347,111
April 14, 202511.5111.211.211.5111.16327,038
April 11, 202510.8411.1811.1811.2710.65592,931
April 10, 202511.510.810.811.510.54716,217
April 09, 202510.2111.511.511.6410.081.61M
April 08, 202511.5710.6310.6311.6210.37584,422
April 07, 202510.9211.3311.3311.9310.89777,000
April 04, 202512.0311.8511.8512.1411.54866,254
April 03, 202513.1812.9712.9713.2912.9395,951
April 02, 202513.8714.0214.0214.0513.6259,805
April 01, 202513.5113.7413.7413.8513.38306,200
March 31, 202513.4213.5213.5213.5913.28358,900
March 28, 202513.3613.4413.4413.5213.25412,142
March 27, 202513.3413.4213.4213.4813.19214,360
March 26, 202513.3613.4513.4513.6213.36360,700
March 25, 202513.5613.1613.1613.613.06403,900
March 24, 202513.1113.3513.3513.413.02423,711
March 21, 202513.6313.2813.2813.6413.22460,921
March 20, 202513.3413.6613.6613.8313.28778,000
March 19, 202512.7713.2813.2813.3512.76725,149
March 18, 202513.0513.0613.0613.2112.94585,223
March 17, 202512.4513.0613.0613.1812.45818,504
March 14, 202511.7111.9511.9512.0111.67374,784
March 13, 202511.6411.7111.7111.8611.52372,098
March 12, 202511.3111.5711.5711.6811.28488,139
March 11, 202511.3911.1911.1911.3911.13632,330
March 10, 202511.4710.9610.9611.710.94882,500
March 07, 202511.6611.2811.2811.7811.171.02M
March 06, 202511.9911.1811.1811.9911.16784,089
March 05, 202512.5211.9611.9612.5411.941.18M
March 04, 202512.6512.5112.5112.6912.251.11M
March 03, 202513.112.5612.5613.1912.53618,552
February 28, 202513.313.3113.3113.5213.14475,429
February 27, 202513.913.3913.3913.9313.35696,952
February 26, 202513.8413.8313.541413.59758,448
February 25, 202514.1813.8913.614.1913.731.02M
February 24, 202514.1213.9813.6914.1413.88622,915
February 21, 202514.3814.0214.0214.4313.9970,302
February 20, 202514.6514.3814.3814.714.193.1M
February 19, 202516.1215.0115.0116.1914.921.1M
February 18, 202516.516.7316.7316.8816.3133,732
February 14, 202516.6616.916.917.0316.66133,304
February 13, 202516.7716.6316.6316.816.49144,616
February 12, 202516.73171717.2416.73366,466
February 11, 202516.8316.8716.8716.9216.64207,800
February 10, 202516.4616.6516.6516.8316.46227,639
February 07, 202516.816.3816.3816.8816.31112,928
February 06, 202516.8516.5716.5716.8516.56122,121
February 05, 202516.6916.8316.8316.9516.6187,123
February 04, 202516.4316.7716.7716.8616.43117,831
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved