Diversified Energy Company Common Stock (DEC)

14.03
-0.03 (-0.21%)
NYSE· Last Trade: Jun 4th, 10:02 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Diversified Energy Company Common Stock (DEC)

DateOpenHighLowCloseVolumeAdjusted Close
6/03/202614.3014.3513.9614.061,002,66814.06
6/02/202614.7514.9314.2114.271,924,00214.27
6/01/202614.7515.1814.7514.91926,41314.91
5/29/202614.5614.6214.4114.55929,87214.55
5/28/202614.9915.0014.6114.83890,23914.54
5/27/202614.8515.2214.5414.541,247,77614.26
5/26/202615.4115.8015.1015.11739,79714.81
5/22/202615.5715.7615.3715.49555,09815.19
5/21/202616.5916.7315.7415.76506,32915.45
5/20/202616.6816.8916.3616.36612,14116.04
5/19/202616.5416.8416.3516.78712,05616.45
5/18/202616.0816.6716.0216.54608,90116.22
5/15/202616.2016.2715.9516.08691,84215.77
5/14/202615.6016.1715.6016.14462,13915.82
5/13/202615.8915.9615.4715.58566,31815.28
5/12/202615.9815.9915.7215.87654,51615.56
5/11/202615.9516.2015.7015.71770,94415.40
5/08/202615.7215.8015.5415.65659,98515.34
5/07/202615.2715.7715.1315.571,288,52015.27
5/06/202615.6815.7115.3315.35797,01915.05
5/05/202616.4316.6516.1416.36468,90316.04
5/04/202616.5316.8316.4116.82552,99316.49
5/01/202616.4916.6916.0516.45527,39216.13
4/30/202616.1016.6716.0016.65638,80716.32
4/29/202616.1316.3915.9516.36658,08316.04
4/28/202615.8916.1615.8216.00452,27015.69
4/27/202615.6315.8415.5715.67616,85715.36
4/24/202615.3815.4915.2515.48538,16415.18
4/23/202615.6315.7915.4815.60559,64115.29
4/22/202615.2215.5815.2215.53470,95915.23
4/21/202615.2815.4015.0715.19524,14814.89
4/20/202615.2615.5415.0815.31749,03515.01
4/17/202615.0515.2614.6015.211,435,33014.91
4/16/202615.7216.0315.6515.77880,26215.46
4/15/202615.6515.8015.5115.551,295,54215.25
4/14/202616.1216.1215.7015.77615,10315.46
4/13/202616.7916.8916.0816.16711,90615.84
4/10/202616.2816.8416.2616.70580,24316.37
4/09/202616.5516.7516.2316.33567,50616.01
4/08/202616.0616.5915.6616.551,224,01616.23
4/07/202617.2317.5516.8316.89773,72916.56
4/06/202617.1317.3716.9117.25464,08816.91
4/02/202617.4617.5616.7717.09950,59216.76
4/01/202617.3117.4216.4516.741,607,29216.41
3/31/202618.3518.9017.3017.441,903,54317.10
3/30/202618.5318.6318.2018.301,272,88617.94
3/27/202617.8018.3017.7418.161,769,49617.80
3/26/202617.5317.8717.4017.771,555,77617.42
3/25/202617.0917.3916.8017.381,461,85817.04
3/24/202616.3517.2216.3516.622,454,80816.30
3/23/202615.4816.1215.3815.641,972,44815.33
3/20/202616.0916.5916.0116.208,035,08315.88
3/19/202615.5016.2015.5016.191,966,57015.87
3/18/202614.6515.0014.5014.961,700,16614.67
3/17/202614.5314.8614.4314.531,044,74914.25
3/16/202614.5714.6114.2714.27809,66813.99
3/13/202614.3314.7514.2814.611,068,91214.32
3/12/202614.7514.9114.3714.441,327,56614.16
3/11/202614.0914.5914.0814.501,290,71814.22
3/10/202614.3514.6314.2014.241,580,17713.96
3/09/202614.7315.1314.6414.731,855,61214.44
3/06/202614.7014.8314.3514.55759,11114.27
3/05/202614.6714.8514.3414.54843,16814.26
3/04/202614.5714.8814.4414.57963,96014.29