Diversified Energy Company Common Stock (DEC)

Last Price13.76

Change+0.83 (6.42%)

NYSE · Last Trade: Mar 1st, 12:39 PM EST

Historical Prices For Diversified Energy Company Common Stock (DEC)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	13.57	14.46	13.56	13.76	2,310,895	13.76
2/26/2026	12.98	13.36	12.95	13.22	549,558	12.93
2/25/2026	13.25	13.25	12.91	13.06	480,253	12.77
2/24/2026	13.61	13.68	13.06	13.13	778,408	12.84
2/23/2026	13.72	13.86	13.49	13.63	609,578	13.33
2/20/2026	13.85	14.03	13.65	13.69	307,214	13.39
2/19/2026	13.63	14.09	13.63	13.87	830,778	13.57
2/18/2026	13.27	13.50	13.27	13.45	506,607	13.15
2/17/2026	13.20	13.20	12.65	13.09	497,468	12.80
2/13/2026	13.19	13.43	13.15	13.21	517,659	12.92
2/12/2026	13.51	13.59	13.14	13.16	427,332	12.87
2/11/2026	12.98	13.51	12.80	13.46	842,863	13.16
2/10/2026	13.38	13.45	13.15	13.19	456,122	12.90
2/09/2026	13.25	13.49	13.23	13.43	289,791	13.14
2/06/2026	12.72	13.46	12.72	13.35	583,108	13.06
2/05/2026	12.80	12.85	12.53	12.80	503,765	12.52
2/04/2026	13.00	13.27	12.75	13.15	590,204	12.86
2/03/2026	12.95	13.04	12.75	12.99	409,747	12.71
2/02/2026	12.90	13.22	12.83	12.99	538,023	12.71
1/30/2026	13.08	13.40	12.94	13.39	462,462	13.10
1/29/2026	13.31	13.36	12.97	13.14	342,742	12.85
1/28/2026	13.25	13.32	12.96	12.99	489,576	12.71
1/27/2026	13.10	13.18	12.88	13.15	377,273	12.86
1/26/2026	13.09	13.23	12.89	13.17	341,888	12.88
1/23/2026	13.13	13.24	12.78	12.85	497,816	12.57
1/22/2026	13.02	13.24	12.92	12.95	450,383	12.67
1/21/2026	12.77	13.42	12.77	13.07	1,108,761	12.78
1/20/2026	12.69	12.83	12.41	12.55	760,961	12.27
1/16/2026	12.40	12.56	12.35	12.47	795,196	12.20
1/15/2026	12.85	12.90	12.41	12.44	770,147	12.17
1/14/2026	12.77	13.14	12.65	13.06	658,673	12.77
1/13/2026	12.58	12.97	12.58	12.93	528,513	12.65
1/12/2026	13.12	13.12	12.72	12.78	441,875	12.50
1/09/2026	13.90	13.98	13.28	13.30	604,670	13.01
1/08/2026	13.29	14.45	13.29	14.15	558,389	13.84
1/07/2026	13.78	13.82	13.31	13.48	954,215	13.18
1/06/2026	14.25	14.31	13.77	13.83	497,710	13.53
1/05/2026	14.67	14.73	13.66	14.26	589,870	13.95
1/02/2026	14.59	14.85	14.41	14.80	609,923	14.48
12/31/2025	14.50	14.62	14.34	14.48	290,749	14.16
12/30/2025	14.48	14.62	14.45	14.46	203,496	14.14
12/29/2025	14.37	14.49	14.23	14.41	293,454	14.09
12/26/2025	14.43	14.46	14.26	14.27	205,814	13.96
12/24/2025	14.37	14.54	14.35	14.43	136,277	14.11
12/23/2025	14.03	14.52	13.90	14.46	874,595	14.14
12/22/2025	13.78	14.07	13.78	14.00	368,218	13.69
12/19/2025	13.83	13.98	13.70	13.71	1,295,347	13.41
12/18/2025	14.07	14.17	13.78	13.78	464,577	13.48
12/17/2025	13.70	14.10	13.70	14.07	377,178	13.76
12/16/2025	13.62	13.94	13.58	13.61	878,560	13.31
12/15/2025	14.39	14.40	13.51	13.74	811,544	13.44
12/12/2025	14.73	14.80	14.33	14.34	695,075	14.03
12/11/2025	15.31	15.40	14.53	14.59	616,949	14.27
12/10/2025	15.67	15.70	15.35	15.40	1,626,023	15.06
12/09/2025	15.65	15.88	15.50	15.67	693,127	15.33
12/08/2025	15.85	16.04	15.33	15.41	1,230,349	15.07
12/05/2025	15.51	16.13	15.46	15.84	558,991	15.49
12/04/2025	15.19	15.38	15.05	15.32	1,066,739	14.98
12/03/2025	14.93	15.28	14.93	15.19	338,522	14.86
12/02/2025	14.95	14.99	14.60	14.79	370,021	14.47
12/01/2025	15.04	15.20	14.59	14.69	379,663	14.37