Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Diversified Energy Company Common Stock (DEC)

17.44
-0.86 (-4.70%)
NYSE · Last Trade: Mar 31st, 10:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Diversified Energy Company Common Stock (DEC)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/202618.3518.9017.3017.441,903,54317.44
3/30/202618.5318.6318.2018.301,272,88618.30
3/27/202617.8018.3017.7418.161,769,49618.16
3/26/202617.5317.8717.4017.771,555,77617.77
3/25/202617.0917.3916.8017.381,461,85817.38
3/24/202616.3517.2216.3516.622,454,80816.62
3/23/202615.4816.1215.3815.641,972,44815.64
3/20/202616.0916.5916.0116.208,035,08316.20
3/19/202615.5016.2015.5016.191,966,57016.19
3/18/202614.6515.0014.5014.961,700,16614.96
3/17/202614.5314.8614.4314.531,044,74914.53
3/16/202614.5714.6114.2714.27809,66814.27
3/13/202614.3314.7514.2814.611,068,91214.61
3/12/202614.7514.9114.3714.441,327,56614.44
3/11/202614.0914.5914.0814.501,290,71814.50
3/10/202614.3514.6314.2014.241,580,17714.24
3/09/202614.7315.1314.6414.731,855,61214.73
3/06/202614.7014.8314.3514.55759,11114.55
3/05/202614.6714.8514.3414.54843,16814.54
3/04/202614.5714.8814.4414.57963,96014.57
3/03/202614.2014.7414.1314.521,356,45314.52
3/02/202613.8414.2213.6813.91793,54513.91
2/27/202613.5714.4613.5613.762,310,89513.76
2/26/202612.9813.3612.9513.22549,55813.22
2/25/202613.2513.2512.9113.06480,25313.06
2/24/202613.6113.6813.0613.13778,40813.13
2/23/202613.7213.8613.4913.63609,57813.63
2/20/202613.8514.0313.6513.69307,21413.69
2/19/202613.6314.0913.6313.87830,77813.87
2/18/202613.2713.5013.2713.45506,60713.45
2/17/202613.2013.2012.6513.09497,46813.09
2/13/202613.1913.4313.1513.21517,65913.21
2/12/202613.5113.5913.1413.16427,33213.16
2/11/202612.9813.5112.8013.46842,86313.46
2/10/202613.3813.4513.1513.19456,12213.19
2/09/202613.2513.4913.2313.43289,79113.43
2/06/202612.7213.4612.7213.35583,10813.35
2/05/202612.8012.8512.5312.80503,76512.80
2/04/202613.0013.2712.7513.15590,20413.15
2/03/202612.9513.0412.7512.99409,74712.99
2/02/202612.9013.2212.8312.99538,02312.99
1/30/202613.0813.4012.9413.39462,46213.39
1/29/202613.3113.3612.9713.14342,74213.14
1/28/202613.2513.3212.9612.99489,57612.99
1/27/202613.1013.1812.8813.15377,27313.15
1/26/202613.0913.2312.8913.17341,88813.17
1/23/202613.1313.2412.7812.85497,81612.85
1/22/202613.0213.2412.9212.95450,38312.95
1/21/202612.7713.4212.7713.071,108,76113.07
1/20/202612.6912.8312.4112.55760,96112.55
1/16/202612.4012.5612.3512.47795,19612.47
1/15/202612.8512.9012.4112.44770,14712.44
1/14/202612.7713.1412.6513.06658,67313.06
1/13/202612.5812.9712.5812.93528,51312.93
1/12/202613.1213.1212.7212.78441,87512.78
1/09/202613.9013.9813.2813.30604,67013.30
1/08/202613.2914.4513.2914.15558,38914.15
1/07/202613.7813.8213.3113.48954,21513.48
1/06/202614.2514.3113.7713.83497,71013.83
1/05/202614.6714.7313.6614.26589,87014.26
1/02/202614.5914.8514.4114.80609,92314.80