NYSE : DEC
Diversified Energy Company — Price history
Energy · Oil & Gas Integrated · United States
Last price 14.44 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.02B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Diversified Energy Company (DEC) closed at 13.74 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 14.11 | 14.17 | 13.7 | 13.74 | 925,134 | -4.85% |
| 2026-10-30 | 14.58 | 14.84 | 14.38 | 14.44 | 1,230,332 | -1.16% |
| 2026-10-29 | 14.73 | 14.81 | 14.48 | 14.61 | 852,199 | -0.41% |
| 2026-10-28 | 14.71 | 14.84 | 14.595 | 14.67 | 598,607 | +0.55% |
| 2026-10-27 | 14.45 | 14.6 | 14.36 | 14.59 | 608,299 | +1.04% |
| 2026-10-26 | 14.59 | 14.67 | 14.29 | 14.44 | 883,833 | -1.70% |
| 2026-10-23 | 14.44 | 14.825 | 14.4 | 14.69 | 402,760 | +2.08% |
| 2026-10-22 | 14.42 | 14.48 | 14.15 | 14.39 | 413,517 | +1.05% |
| 2026-10-21 | 14.27 | 14.405 | 14.02 | 14.24 | 474,110 | -0.70% |
| 2026-10-20 | 14.76 | 14.76 | 14.15 | 14.34 | 618,276 | -1.65% |
| 2026-10-19 | 14.78 | 14.9 | 14.57 | 14.58 | 452,128 | -1.69% |
| 2026-10-16 | 14.62 | 14.95 | 14.58 | 14.83 | 471,312 | +2.77% |
| 2026-10-15 | 14.67 | 14.87 | 14.4 | 14.43 | 578,892 | -1.64% |
| 2026-10-14 | 14.95 | 14.95 | 14.5 | 14.67 | 774,874 | -1.28% |
| 2026-10-13 | 14.32 | 14.92 | 14.32 | 14.86 | 930,856 | +4.94% |
| 2026-10-12 | 13.88 | 14.2 | 13.853 | 14.16 | 580,719 | +2.39% |
| 2026-10-09 | 14.02 | 14.14 | 13.8 | 13.83 | 468,341 | -1.91% |
| 2026-10-08 | 14.24 | 14.3 | 14.04 | 14.1 | 797,723 | +0.50% |
| 2026-10-07 | 14.13 | 14.39 | 14.03 | 14.03 | 734,525 | +0.00% |
| 2026-10-06 | 13.61 | 14.05 | 13.61 | 14.03 | 587,351 | +3.09% |
| 2026-10-05 | 13.38 | 13.765 | 13.179 | 13.61 | 501,445 | +1.42% |
| 2026-10-02 | 13.36 | 13.54 | 13.315 | 13.42 | 493,691 | -0.07% |
| 2026-10-01 | 13.32 | 13.56 | 13.23 | 13.43 | 553,601 | +0.45% |
| 2026-09-30 | 13.51 | 13.63 | 13.37 | 13.37 | 697,764 | -0.96% |
| 2026-09-29 | 13.4 | 13.59 | 13.27 | 13.5 | 865,094 | -0.52% |
| 2026-09-28 | 13.83 | 13.86 | 13.43 | 13.57 | 679,464 | -1.60% |
| 2026-09-25 | 13.78 | 14.01 | 13.7 | 13.79 | 721,684 | -1.85% |
| 2026-09-24 | 13.93 | 14.07 | 13.71 | 14.05 | 872,501 | +1.15% |
| 2026-09-23 | 13.9 | 14.13 | 13.859 | 13.89 | 572,229 | -0.07% |
| 2026-09-22 | 13.64 | 13.99 | 13.614 | 13.9 | 514,645 | +1.39% |
| 2026-09-21 | 13.7 | 13.75 | 13.47 | 13.71 | 1,025,562 | -0.15% |
| 2026-09-18 | 13.92 | 14.06 | 13.73 | 13.73 | 3,311,933 | -1.15% |
| 2026-09-17 | 14.09 | 14.23 | 13.865 | 13.89 | 954,441 | -1.91% |
| 2026-09-16 | 14.815 | 14.85 | 14.05 | 14.16 | 1,081,208 | -5.66% |
| 2026-09-15 | 14.85 | 15.165 | 14.85 | 15.01 | 512,001 | +0.87% |
| 2026-09-14 | 15.08 | 15.155 | 14.83 | 14.88 | 712,937 | +0.47% |
| 2026-09-11 | 14.9 | 14.95 | 14.67 | 14.81 | 442,752 | -0.87% |
| 2026-09-10 | 15.25 | 15.26 | 14.868 | 14.94 | 684,569 | -0.93% |
| 2026-09-09 | 15.65 | 15.715 | 15.055 | 15.08 | 626,872 | -2.27% |
| 2026-09-08 | 15.47 | 15.84 | 15.42 | 15.43 | 1,514,398 | +0.00% |
| 2026-09-04 | 15.67 | 15.73 | 15.26 | 15.43 | 591,977 | -1.84% |
| 2026-09-03 | 15.38 | 15.89 | 14.985 | 15.72 | 1,005,167 | +3.08% |
| 2026-09-02 | 15.24 | 15.48 | 15.16 | 15.25 | 630,949 | -0.72% |
| 2026-09-01 | 15.17 | 15.36 | 14.89 | 15.36 | 1,028,755 | +3.16% |
| 2026-08-31 | 15.03 | 15.1 | 14.805 | 14.89 | 870,963 | +0.95% |
| 2026-08-28 | 14.67 | 14.86 | 14.67 | 14.75 | 509,599 | -0.20% |
| 2026-08-27 | 14.85 | 15.12 | 14.7 | 15.07 | 722,490 | +0.94% |
| 2026-08-26 | 14.48 | 14.97 | 14.47 | 14.93 | 716,663 | +1.77% |
| 2026-08-25 | 14.57 | 14.79 | 14.5 | 14.67 | 542,556 | -1.08% |
| 2026-08-24 | 14.56 | 14.875 | 14.535 | 14.83 | 594,208 | +1.16% |
| 2026-08-21 | 14.75 | 14.78 | 14.545 | 14.66 | 545,562 | -0.34% |
| 2026-08-20 | 14.59 | 15.1 | 14.59 | 14.71 | 826,025 | +2.01% |
| 2026-08-19 | 14.4 | 14.71 | 14.355 | 14.42 | 1,380,021 | +0.14% |
| 2026-08-18 | 14.63 | 14.65 | 14.22 | 14.4 | 1,156,006 | +0.07% |
| 2026-08-17 | 14.39 | 14.44 | 14.165 | 14.39 | 745,747 | +0.49% |
| 2026-08-14 | 14.55 | 14.595 | 14.24 | 14.32 | 832,224 | +1.06% |
| 2026-08-13 | 14.27 | 14.54 | 13.931 | 14.17 | 1,467,534 | -2.14% |
| 2026-08-12 | 14.56 | 14.76 | 14.4 | 14.48 | 503,537 | -1.16% |
| 2026-08-11 | 14.43 | 14.65 | 14.31 | 14.65 | 652,033 | +2.16% |
| 2026-08-10 | 14.14 | 14.47 | 14.079 | 14.34 | 749,593 | +3.54% |
| 2026-08-07 | 13.34 | 14.01 | 13.31 | 13.85 | 863,656 | +2.67% |
| 2026-08-06 | 13.51 | 13.62 | 12.99 | 13.49 | 1,152,777 | +3.06% |
| 2026-08-05 | 13.51 | 13.51 | 13.02 | 13.09 | 786,343 | -2.31% |
| 2026-08-04 | 13.25 | 13.4 | 12.93 | 13.4 | 1,138,760 | -1.11% |
| 2026-08-03 | 13.2 | 13.615 | 13.12 | 13.55 | 1,230,546 | +0.67% |
| 2026-07-31 | 12.97 | 13.475 | 12.92 | 13.46 | 619,536 | +3.06% |
| 2026-07-30 | 12.91 | 13.11 | 12.89 | 13.06 | 672,397 | +0.08% |
| 2026-07-29 | 12.88 | 13.13 | 12.76 | 13.05 | 810,315 | +4.40% |
| 2026-07-28 | 12.82 | 13 | 12.4 | 12.5 | 1,041,448 | -1.65% |
| 2026-07-27 | 12.91 | 13.11 | 12.7 | 12.71 | 1,339,882 | -3.93% |
| 2026-07-24 | 13.23 | 13.4 | 13.18 | 13.23 | 534,193 | -0.08% |
| 2026-07-23 | 13.65 | 13.738 | 13.24 | 13.24 | 742,674 | -0.97% |
| 2026-07-22 | 13.51 | 13.7 | 13.33 | 13.37 | 927,810 | +0.45% |
| 2026-07-21 | 13.1 | 13.36 | 13.015 | 13.31 | 607,066 | +1.29% |
| 2026-07-20 | 13.21 | 13.376 | 13.08 | 13.14 | 558,572 | -1.65% |
| 2026-07-17 | 13.72 | 13.84 | 13.29 | 13.36 | 587,945 | +0.15% |
| 2026-07-16 | 13.42 | 13.543 | 13.27 | 13.34 | 938,183 | +0.45% |
| 2026-07-15 | 13.3 | 13.461 | 13.13 | 13.28 | 866,584 | -0.45% |
| 2026-07-14 | 13.62 | 13.72 | 13.335 | 13.34 | 651,569 | -2.91% |
| 2026-07-13 | 13.57 | 13.925 | 13.57 | 13.74 | 916,928 | +2.69% |
| 2026-07-10 | 13.78 | 13.78 | 13.24 | 13.38 | 766,543 | -2.19% |
| 2026-07-09 | 13.74 | 13.81 | 13.48 | 13.68 | 764,761 | -1.87% |
| 2026-07-08 | 14.17 | 14.295 | 13.91 | 13.94 | 1,220,279 | +0.14% |
| 2026-07-07 | 13.52 | 14.155 | 13.445 | 13.92 | 1,135,934 | +3.57% |
| 2026-07-06 | 14.19 | 14.24 | 13.42 | 13.44 | 1,022,911 | -6.01% |
| 2026-07-02 | 13.72 | 14.33 | 13.72 | 14.3 | 1,192,386 | +5.38% |
| 2026-07-01 | 13.8 | 13.85 | 13.374 | 13.57 | 1,423,403 | -2.09% |
| 2026-06-30 | 13.57 | 13.9 | 13.57 | 13.86 | 1,422,802 | +2.82% |
| 2026-06-29 | 13.1 | 13.56 | 13.1 | 13.48 | 1,420,594 | +3.85% |
| 2026-06-26 | 12.59 | 13.18 | 12.57 | 12.98 | 3,259,815 | +3.67% |
| 2026-06-25 | 12.66 | 12.73 | 12.48 | 12.52 | 1,006,700 | -1.96% |
| 2026-06-24 | 12.76 | 12.88 | 12.61 | 12.77 | 874,545 | -1.24% |
| 2026-06-23 | 13 | 13.25 | 12.91 | 12.93 | 968,126 | -1.45% |
| 2026-06-22 | 12.94 | 13.12 | 12.74 | 13.12 | 1,999,181 | +0.92% |
| 2026-06-18 | 12.78 | 13.12 | 12.6 | 13 | 4,694,377 | +0.08% |
| 2026-06-17 | 13.25 | 13.29 | 12.88 | 12.99 | 1,195,172 | -1.96% |
| 2026-06-16 | 13.11 | 13.49 | 13.08 | 13.25 | 789,712 | +0.68% |
| 2026-06-15 | 13.38 | 13.65 | 13.14 | 13.16 | 1,239,670 | -4.98% |
| 2026-06-12 | 13.47 | 13.981 | 13.464 | 13.85 | 683,728 | +0.87% |
| 2026-06-11 | 14.52 | 14.55 | 13.64 | 13.73 | 718,411 | -4.25% |
| 2026-06-10 | 14.04 | 14.4 | 14.02 | 14.34 | 668,550 | +4.44% |
| 2026-06-09 | 13.76 | 13.939 | 13.63 | 13.73 | 947,401 | -0.72% |
| 2026-06-08 | 13.88 | 14.06 | 13.78 | 13.83 | 576,071 | +0.07% |
| 2026-06-05 | 14.06 | 14.174 | 13.79 | 13.82 | 824,960 | -2.06% |
| 2026-06-04 | 13.88 | 14.185 | 13.85 | 14.11 | 687,762 | +0.36% |
| 2026-06-03 | 14.3 | 14.35 | 13.96 | 14.06 | 1,002,676 | -1.47% |
| 2026-06-02 | 14.75 | 14.93 | 14.21 | 14.27 | 1,924,031 | -4.29% |
| 2026-06-01 | 14.75 | 15.18 | 14.75 | 14.91 | 926,434 | +2.47% |
| 2026-05-29 | 14.56 | 14.62 | 14.41 | 14.55 | 929,871 | +0.07% |
| 2026-05-28 | 14.99 | 15 | 14.61 | 14.83 | 890,740 | +1.99% |
| 2026-05-27 | 14.85 | 15.22 | 14.54 | 14.54 | 1,248,028 | -3.77% |
| 2026-05-26 | 15.41 | 15.8 | 15.095 | 15.11 | 739,797 | -2.45% |
| 2026-05-22 | 15.57 | 15.76 | 15.37 | 15.49 | 555,098 | -1.71% |
| 2026-05-21 | 16.59 | 16.73 | 15.74 | 15.76 | 506,436 | -3.67% |
| 2026-05-20 | 16.68 | 16.89 | 16.36 | 16.36 | 612,141 | -2.50% |
| 2026-05-19 | 16.54 | 16.84 | 16.351 | 16.78 | 712,174 | +1.45% |
| 2026-05-18 | 16.08 | 16.67 | 16.022 | 16.54 | 608,906 | +2.86% |
| 2026-05-15 | 16.2 | 16.27 | 15.95 | 16.08 | 691,842 | -0.37% |
| 2026-05-14 | 15.6 | 16.17 | 15.6 | 16.14 | 462,325 | +3.59% |
| 2026-05-13 | 15.89 | 15.96 | 15.47 | 15.58 | 566,318 | -1.83% |