Diversified Energy Company PLC (DEC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

14.48

-0.04

(-0.28%)

At close: 04:00PM EDT

14.68

+0.20

(+1.38%)

After hours:

07:58PM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	14.56	14.56	14.24	14.48	14.48	158,900
May 16, 2024	14.30	14.60	14.24	14.52	14.52	185,000
May 15, 2024	14.22	14.29	13.94	14.18	14.18	159,800
May 14, 2024	13.78	14.13	13.78	14.02	14.02	99,400
May 13, 2024	13.72	13.80	13.65	13.66	13.66	101,000
May 10, 2024	14.05	14.08	13.81	13.89	13.89	110,200
May 09, 2024	14.03	14.16	13.91	14.12	14.12	150,900
May 08, 2024	14.01	14.20	14.01	14.10	14.10	60,900
May 07, 2024	14.02	14.20	13.87	14.13	14.13	115,100
May 06, 2024	13.87	14.01	13.61	13.85	13.85	151,500
May 03, 2024	13.48	13.69	13.32	13.52	13.52	138,500
May 02, 2024	13.46	13.59	12.98	13.21	13.21	140,200
May 01, 2024	13.90	13.95	13.21	13.25	13.25	202,100
Apr 30, 2024	14.43	14.47	13.97	14.03	14.03	187,200
Apr 29, 2024	14.51	14.94	14.43	14.76	14.76	210,100
Apr 26, 2024	13.94	14.68	13.94	14.50	14.50	328,300
Apr 25, 2024	13.55	13.91	13.52	13.90	13.90	148,100
Apr 24, 2024	13.48	13.63	13.27	13.63	13.63	149,900
Apr 23, 2024	13.56	13.96	13.45	13.80	13.80	234,800
Apr 22, 2024	13.42	13.95	13.32	13.80	13.80	145,600
Apr 19, 2024	13.58	13.73	13.34	13.69	13.69	162,300
Apr 18, 2024	13.75	13.77	13.55	13.74	13.74	148,300
Apr 17, 2024	13.45	13.96	13.43	13.89	13.89	194,800
Apr 16, 2024	13.63	13.66	13.16	13.31	13.31	192,400
Apr 15, 2024	14.27	14.27	13.46	13.63	13.63	372,400
Apr 12, 2024	14.34	14.53	13.90	14.12	14.12	331,600
Apr 11, 2024	14.07	14.17	13.78	14.17	14.17	191,100
Apr 10, 2024	13.55	13.97	13.22	13.97	13.97	231,500
Apr 09, 2024	13.36	13.59	13.27	13.55	13.55	244,400
Apr 08, 2024	12.90	13.10	12.86	12.90	12.90	124,000
Apr 05, 2024	12.61	12.97	12.42	12.86	12.86	149,500
Apr 04, 2024	12.45	12.68	12.45	12.47	12.47	210,900
Apr 03, 2024	12.21	12.95	12.18	12.94	12.94	382,200
Apr 02, 2024	12.19	12.59	12.04	12.54	12.54	166,300
Apr 01, 2024	12.15	12.29	11.75	12.19	12.19	136,100
Mar 28, 2024	11.50	12.12	11.50	12.03	12.03	196,300
Mar 27, 2024	10.91	11.40	10.82	11.37	11.37	253,200
Mar 26, 2024	11.31	11.31	10.73	10.91	10.91	189,200
Mar 25, 2024	11.16	11.33	11.04	11.24	11.24	174,700
Mar 22, 2024	11.46	11.46	11.06	11.18	11.18	153,800
Mar 21, 2024	11.56	11.76	11.28	11.52	11.52	200,000
Mar 20, 2024	11.24	11.57	11.14	11.55	11.55	234,500
Mar 19, 2024	11.04	11.45	10.54	11.42	11.42	522,500
Mar 18, 2024	11.64	11.87	11.64	11.79	11.79	83,500
Mar 15, 2024	11.65	11.78	11.59	11.60	11.60	101,600
Mar 14, 2024	11.77	11.80	11.63	11.66	11.66	120,600
Mar 13, 2024	11.74	11.85	11.68	11.73	11.73	62,100
Mar 12, 2024	11.86	11.88	11.71	11.75	11.75	171,700
Mar 11, 2024	12.00	12.02	11.78	11.85	11.85	285,000
Mar 08, 2024	11.92	12.04	11.86	11.92	11.92	163,800
Mar 07, 2024	12.00	12.08	11.90	12.01	12.01	104,200
Mar 06, 2024	11.88	11.98	11.69	11.92	11.92	313,900
Mar 05, 2024	11.74	11.93	11.66	11.79	11.79	298,500
Mar 04, 2024	11.90	11.98	11.52	11.62	11.62	338,600
Mar 01, 2024	12.00	12.57	11.77	12.28	12.28	403,800
Feb 29, 2024	11.76	12.57	11.73	12.32	12.32	347,300
Feb 29, 2024	0.875 Dividend
Feb 28, 2024	13.50	13.61	13.20	13.41	12.53	328,500
Feb 27, 2024	13.05	13.50	12.81	13.29	12.42	255,600
Feb 26, 2024	12.33	13.02	12.15	12.91	12.07	366,300
Feb 23, 2024	12.59	12.59	12.21	12.36	11.55	172,500
Feb 22, 2024	12.64	12.77	12.40	12.59	11.77	231,900
Feb 21, 2024	11.84	12.53	11.77	12.41	11.60	433,200
Feb 20, 2024	11.72	12.07	11.50	11.96	11.18	282,200
Feb 16, 2024	11.68	12.01	11.60	11.89	11.11	239,700
Feb 15, 2024	11.44	12.15	11.35	12.09	11.30	238,300
Feb 14, 2024	11.39	11.65	11.25	11.61	10.85	149,000
Feb 13, 2024	11.60	11.77	11.29	11.74	10.97	183,600
Feb 12, 2024	11.59	11.70	11.21	11.64	10.88	197,200
Feb 09, 2024	11.78	11.80	11.57	11.76	10.99	146,500
Feb 08, 2024	11.63	11.94	11.58	11.94	11.16	95,800
Feb 07, 2024	12.02	12.02	11.44	11.78	11.01	331,600
Feb 06, 2024	11.50	14.18	11.34	12.97	12.12	347,100
Feb 05, 2024	11.78	11.81	11.21	11.60	10.84	148,500
Feb 02, 2024	11.57	11.80	11.36	11.70	10.94	83,300
Feb 01, 2024	11.86	12.01	11.52	11.90	11.12	106,300
Jan 31, 2024	11.85	11.97	11.75	11.80	11.03	111,800
Jan 30, 2024	11.90	12.19	11.77	12.15	11.36	58,700
Jan 29, 2024	12.12	12.17	11.89	12.10	11.31	55,700
Jan 26, 2024	12.63	12.63	12.10	12.47	11.66	68,800
Jan 25, 2024	12.14	12.60	11.92	12.50	11.68	67,100
Jan 24, 2024	11.90	12.40	11.40	11.73	10.96	293,700
Jan 23, 2024	11.15	13.00	10.66	12.89	12.05	532,500
Jan 22, 2024	12.79	13.28	12.40	13.28	12.41	93,000
Jan 19, 2024	12.08	13.53	11.94	13.37	12.50	81,400
Jan 18, 2024	12.67	12.67	12.25	12.53	11.71	106,000
Jan 17, 2024	12.40	12.70	12.21	12.67	11.84	61,700
Jan 16, 2024	13.41	13.41	12.75	12.99	12.14	190,800
Jan 12, 2024	14.60	14.70	14.25	14.51	13.56	58,200
Jan 11, 2024	14.50	14.50	13.98	14.35	13.41	69,300
Jan 10, 2024	14.80	15.06	14.32	15.06	14.08	78,900
Jan 09, 2024	14.86	14.90	14.69	14.80	13.83	55,200
Jan 08, 2024	15.24	15.24	14.62	14.87	13.90	64,800
Jan 05, 2024	15.30	15.90	14.87	15.75	14.72	86,100
Jan 04, 2024	15.75	16.00	15.74	15.90	14.86	24,100
Jan 03, 2024	16.45	16.45	15.00	15.18	14.19	54,700
Jan 02, 2024	15.24	16.43	14.93	16.20	15.14	29,400
Dec 29, 2023	14.60	15.50	14.44	15.00	14.02	40,000
Dec 28, 2023	14.75	15.10	14.41	14.65	13.69	77,700
Dec 27, 2023	15.00	15.01	14.55	14.98	14.00	11,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,145.35+1,837.74(+2.06%)

Diversified Energy Company PLC (DEC)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,145.35
+1,837.74(+2.06%)