Diversified Energy Company Common Stock (DEC)

15.25
-0.11 (-0.72%)
NYSE· Last Trade: Sep 3rd, 12:31 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Diversified Energy Company Common Stock (DEC)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/202615.2415.4815.1615.25630,98115.25
9/01/202615.1715.3614.8915.361,065,89515.36
8/31/202615.0315.1014.8014.89878,37714.89
8/28/202614.6714.8614.6714.75509,60014.75
8/27/202614.8515.1214.7015.07722,62414.78
8/26/202614.4814.9714.4714.93716,66314.64
8/25/202614.5714.7914.5014.67542,55514.39
8/24/202614.5614.8814.5414.83594,13614.54
8/21/202614.7514.7814.5414.66545,56214.38
8/20/202614.5915.1014.5914.71826,02214.43
8/19/202614.4014.7114.3614.421,379,94714.14
8/18/202614.6314.6514.2214.401,155,36214.12
8/17/202614.3914.4414.1614.39745,74614.11
8/14/202614.5514.6014.2414.32832,22414.04
8/13/202614.2714.5413.9314.171,467,49013.90
8/12/202614.5614.7614.4014.48503,53214.20
8/11/202614.4314.6514.3114.65649,23314.37
8/10/202614.1414.4714.0814.34749,59214.06
8/07/202613.3414.0113.3113.85863,65813.58
8/06/202613.5113.6212.9913.491,152,67613.23
8/05/202613.5113.5113.0213.09786,24212.84
8/04/202613.2513.4012.9313.401,138,74913.14
8/03/202613.2013.6213.1213.551,230,54613.29
7/31/202612.9713.4712.9213.46619,53713.20
7/30/202612.9113.1112.8913.06672,39612.81
7/29/202612.8813.1312.7613.05810,31112.80
7/28/202612.8213.0012.4012.501,041,38512.26
7/27/202612.9113.1112.7012.711,339,88212.47
7/24/202613.2313.4013.1813.23534,19312.98
7/23/202613.6513.7413.2413.24742,52412.99
7/22/202613.5113.7013.3313.37927,81013.11
7/21/202613.1013.3613.0213.31607,06513.05
7/20/202613.2113.3813.0813.14558,47112.89
7/17/202613.7213.8413.2913.36587,94513.10
7/16/202613.4213.5413.2713.34938,10813.08
7/15/202613.3013.4613.1313.28866,57813.02
7/14/202613.6213.7213.3413.34651,55713.08
7/13/202613.5713.9313.5713.74916,92913.48
7/10/202613.7813.7813.2413.38766,54413.12
7/09/202613.7413.8113.4813.68764,76113.42
7/08/202614.1714.3013.9113.941,220,27913.67
7/07/202613.5214.1513.4513.921,135,75113.65
7/06/202614.1914.2413.4213.441,022,91113.18
7/02/202613.7214.3313.7214.301,192,38714.02
7/01/202613.8013.8513.3713.571,423,37413.31
6/30/202613.5713.9013.5713.861,422,80213.59
6/29/202613.1013.5613.1013.481,420,59413.22
6/26/202612.5913.1812.5712.983,259,81612.73
6/25/202612.6612.7312.4812.521,006,70112.28
6/24/202612.7612.8812.6112.77874,54612.52
6/23/202613.0013.2512.9112.93968,12712.68
6/22/202612.9413.1212.7413.121,999,14512.87
6/18/202612.7813.1212.6013.004,694,37712.75
6/17/202613.2513.2912.8812.991,195,16812.74
6/16/202613.1113.4913.0813.25789,70112.99
6/15/202613.3813.6513.1413.161,239,65912.91
6/12/202613.4713.9813.4613.85683,72913.58
6/11/202614.5214.5513.6413.73718,16313.47
6/10/202614.0414.4014.0214.34668,51714.06
6/09/202613.7613.9413.6313.73946,37713.47
6/08/202613.8814.0613.7813.83576,07213.56
6/05/202614.0614.1713.7913.82824,96113.55
6/04/202613.8814.1913.8514.11687,76313.84
6/03/202614.3014.3513.9614.061,002,66813.79