NYSE - Nasdaq Real Time Price USD

Diversified Energy Company PLC (DEC)

14.15
+0.05
+(0.32%)
As of 9:30:43 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 3, 202514.3914.1514.1514.1514.156,156
Jun 2, 202514.3914.4514.0114.1214.12380,000
May 30, 202514.0514.1513.8913.9713.97445,900
May 29, 202514.5314.5314.1114.1514.15366,500
May 28, 202514.4514.7014.3314.3414.34587,300
May 27, 202514.3014.4814.1214.4614.46480,700
May 23, 202513.7714.1013.7714.0614.06281,300
May 22, 202513.7813.9913.6313.9213.92222,600
May 21, 202513.9614.0313.7013.7213.72230,400
May 20, 202513.8414.1213.7614.0114.01357,900
May 19, 202513.4713.8013.4613.7913.79490,300
May 16, 202513.9013.9013.5213.7213.72249,700
May 15, 202513.7013.8013.5313.7613.76284,100
May 14, 202513.7814.2113.6613.8713.87459,600
May 13, 202513.4814.0013.3813.9913.99605,400
May 12, 202513.8513.8713.2313.2613.26433,200
May 9, 202513.1013.2213.0613.1013.10312,800
May 8, 202513.0413.1712.9813.1013.10325,000
May 7, 202512.7413.0412.6512.9612.96362,500
May 6, 202512.8413.0512.7612.9312.93363,100
May 5, 202512.9413.0112.7612.9012.90351,100
May 2, 202512.8313.0512.5513.0413.04253,300
May 1, 202512.3312.9012.2612.6112.61290,900
Apr 30, 202512.5212.6512.3612.4112.41341,500
Apr 29, 202512.5012.9512.4912.8012.80417,000
Apr 28, 202512.5112.7412.5112.7212.72223,500
Apr 25, 202512.1912.6312.1912.5912.59214,400
Apr 24, 202512.1612.4512.0812.3412.34370,600
Apr 23, 202512.1012.3011.9312.0512.05477,700
Apr 22, 202511.5912.1811.5412.0412.04370,200
Apr 21, 202511.5411.7011.2111.4711.47272,400
Apr 17, 202511.7212.0411.6811.7511.75407,800
Apr 16, 202511.4211.8111.3911.7611.76483,000
Apr 15, 202511.2811.5411.2011.2211.22347,100
Apr 14, 202511.5111.5111.1611.2011.20326,600
Apr 11, 202510.8411.2710.6511.1811.18593,000
Apr 10, 202511.5011.5010.5410.8010.80716,200
Apr 9, 202510.2111.6410.0811.5011.501,614,800
Apr 8, 202511.5711.6210.3610.6310.63584,400
Apr 7, 202510.9211.9310.8911.3311.33777,000
Apr 4, 202512.0312.1411.5411.8511.85866,100
Apr 3, 202513.1813.2912.9012.9712.97465,400
Apr 2, 202513.8714.0513.6014.0214.02259,800
Apr 1, 202513.5113.8513.3813.7413.74306,200
Mar 31, 202513.4213.5913.2813.5213.52358,900
Mar 28, 202513.3613.5213.2513.4413.44412,100
Mar 27, 202513.3413.4813.1913.4213.42214,200
Mar 26, 202513.3613.6213.3613.4513.45360,700
Mar 25, 202513.5613.6013.0613.1613.16403,900
Mar 24, 202513.1113.4013.0213.3513.35423,700
Mar 21, 202513.6313.6413.2213.2813.28460,800
Mar 20, 202513.3413.8313.2813.6613.66778,000
Mar 19, 202512.7713.3512.7613.2813.28725,100
Mar 18, 202513.0513.2012.9413.0613.06585,200
Mar 17, 202512.4513.1812.4513.0613.06818,500
Mar 14, 202511.7112.0111.6711.9511.95374,900
Mar 13, 202511.6411.8611.5211.7111.71372,200
Mar 12, 202511.3111.6811.2811.5711.57488,100
Mar 11, 202511.3911.3911.1311.1911.19632,300
Mar 10, 202511.4711.7010.9410.9610.96882,500
Mar 7, 202511.6611.7811.1711.2811.281,024,900
Mar 6, 202511.9911.9911.1611.1811.18784,100
Mar 5, 202512.5212.5411.9411.9611.961,180,000
Mar 4, 202512.6512.6912.2512.5112.511,108,700
Mar 3, 202513.1013.1912.5312.5612.56618,400
Feb 28, 2025 0.29 Dividend
Feb 28, 202513.3013.5213.1413.3113.31475,400
Feb 27, 202513.9013.9313.3513.3913.10696,900
Feb 26, 202513.8414.0013.5913.8313.53758,400
Feb 25, 202514.1814.1913.7313.8913.591,021,900
Feb 24, 202514.1214.1413.8813.9813.68622,900
Feb 21, 202514.3814.4313.9014.0213.72974,100
Feb 20, 202514.6514.6914.1914.3814.073,096,500
Feb 19, 202516.1216.1914.9215.0114.681,109,100
Feb 18, 202516.5016.8816.3016.7316.37133,800
Feb 14, 202516.6617.0316.6616.9016.53133,200
Feb 13, 202516.7716.8016.4916.6316.27144,600
Feb 12, 202516.7317.2416.7317.0016.63366,400
Feb 11, 202516.8316.9216.6416.8716.50207,700
Feb 10, 202516.4616.8316.4616.6516.29227,600
Feb 7, 202516.8016.8816.3116.3816.03112,900
Feb 6, 202516.8516.8516.5616.5716.21122,100
Feb 5, 202516.6916.9516.6016.8316.47187,100
Feb 4, 202516.4316.8616.4316.7716.41117,800
Feb 3, 202516.3816.7316.2116.6016.24371,400
Jan 31, 202516.5516.6415.9315.9415.59250,800
Jan 30, 202516.4716.5416.0516.1715.82139,900
Jan 29, 202516.2316.4416.0816.3215.97148,700
Jan 28, 202516.4016.5015.9116.2315.88242,100
Jan 27, 202516.2116.6016.1316.4016.04384,500
Jan 24, 202515.8416.0015.6215.7715.43239,900
Jan 23, 202516.2516.5415.9016.1915.84322,500
Jan 22, 202516.3416.4316.1416.2415.89154,700
Jan 21, 202516.3016.4716.1216.3415.99188,400
Jan 17, 202516.7016.7016.1916.2715.92141,700
Jan 16, 202516.6516.8316.6316.6816.32182,600
Jan 15, 202516.8016.8016.5716.6316.27133,500
Jan 14, 202516.4516.6716.1716.5316.17236,200
Jan 13, 202516.4416.7016.3616.4116.05202,200
Jan 10, 202517.0417.2316.4116.4716.11196,800
Jan 8, 202516.5516.7516.3616.6516.29192,300
Jan 7, 202516.7017.1916.7016.8816.51325,200
Jan 6, 202517.4017.6116.5516.6816.32322,200
Jan 3, 202517.7017.7017.0517.1516.78380,300
Jan 2, 202516.9917.5316.9017.5117.13250,400
Dec 31, 202416.9417.0016.7516.8016.44127,700
Dec 30, 202415.9017.0215.9016.7216.36279,900
Dec 27, 202416.1016.1315.7115.9315.58163,000
Dec 26, 202415.9116.1615.6716.1515.80112,400
Dec 24, 202415.4815.9315.4415.9315.58130,500
Dec 23, 202415.3715.5315.2415.4815.1484,800
Dec 20, 202414.6515.5514.6515.4715.13454,400
Dec 19, 202415.2815.3514.5714.7714.45225,900
Dec 18, 202415.9316.1015.0215.1314.80203,700
Dec 17, 202415.8915.9415.5915.6915.35156,400
Dec 16, 202416.7716.7715.9015.9515.60225,300
Dec 13, 202416.8516.9816.6916.8616.49204,400
Dec 12, 202416.3416.7916.3316.7616.40163,500
Dec 11, 202416.0016.5415.8416.5416.18233,700
Dec 10, 202415.4015.7015.3615.5015.16230,100
Dec 9, 202415.6815.8015.4115.4515.12123,000
Dec 6, 202416.0316.0315.2315.3515.02257,800
Dec 5, 202416.0816.4216.0616.1515.80313,700
Dec 4, 202416.5316.6516.1616.6516.29384,600
Dec 3, 202416.0816.6515.9116.6516.29489,800
Dec 2, 202415.8816.1115.5815.9915.64408,400
Nov 29, 2024 0.29 Dividend
Nov 29, 202416.1816.4116.1516.3616.01146,200
Nov 27, 202416.3016.4816.1016.2315.59193,600
Nov 26, 202416.0916.2715.9216.0415.41294,300
Nov 25, 202416.3416.4715.8015.9215.30332,400
Nov 22, 202416.1216.1715.7615.8515.23283,700
Nov 21, 202416.1316.4316.1116.1915.56433,100
Nov 20, 202415.8016.1615.6316.1115.48394,000
Nov 19, 202415.2915.8615.2715.8515.23503,900
Nov 18, 202414.7715.2014.7215.0914.50314,600
Nov 15, 202414.4314.4414.1714.3513.79248,000
Nov 14, 202413.2714.1513.2514.1513.60434,600
Nov 13, 202413.1213.5012.9613.3712.85312,000
Nov 12, 202412.5712.8712.4712.8712.37325,700
Nov 11, 202412.6712.8712.5812.8612.36211,300
Nov 8, 202412.8312.8612.5012.6712.17178,300
Nov 7, 202413.3913.4413.0813.1412.63248,400
Nov 6, 202412.7413.5012.7013.3212.80585,200
Nov 5, 202412.2712.5412.2712.4711.98283,300
Nov 4, 202412.0512.2211.9912.0211.55159,100
Nov 1, 202412.1912.2111.9011.9611.49163,200
Oct 31, 202412.2212.2711.9712.0011.53193,400
Oct 30, 202411.8712.1811.8612.0611.59276,300
Oct 29, 202411.7011.8111.6111.7211.26128,400
Oct 28, 202411.7811.8311.6511.6811.22159,700
Oct 25, 202411.7412.0411.7411.8011.34170,700
Oct 24, 202411.6711.6911.5111.6711.21110,400
Oct 23, 202411.7211.7211.4511.6211.17261,900
Oct 22, 202411.8711.9511.7311.7511.29204,100
Oct 21, 202411.7511.8111.5311.6111.16204,200
Oct 18, 202411.7011.7011.3711.4611.01174,500
Oct 17, 202411.6611.6711.5111.6411.18132,800
Oct 16, 202411.8111.9211.5511.6711.21193,200
Oct 15, 202411.6211.8811.5811.7011.24172,100
Oct 14, 202411.8711.9011.6811.7711.31226,500
Oct 11, 202411.7712.0811.7512.0611.59184,600
Oct 10, 202411.7811.9311.6911.9311.46120,100
Oct 9, 202411.6711.8711.6511.7911.33105,300
Oct 8, 202411.9511.9511.6311.7611.30149,300
Oct 7, 202411.9912.1211.9112.1211.65134,600
Oct 4, 202411.9512.0611.8211.9211.45211,800
Oct 3, 202411.6111.8511.5611.7611.30359,100
Oct 2, 202411.6111.7511.4511.7411.28267,700
Oct 1, 202411.2211.6911.1811.6511.19457,100
Sep 30, 202411.2811.4711.2311.3810.93266,200
Sep 27, 202411.4111.6211.4111.5911.14154,600
Sep 26, 202411.2511.4211.2011.2410.80283,200
Sep 25, 202411.2711.2710.8810.9010.47247,600
Sep 24, 202411.4511.4611.2011.2310.79215,000
Sep 23, 202411.3511.5911.1811.3210.88210,500
Sep 20, 202411.4511.5611.3111.3110.87602,000
Sep 19, 202411.8311.8611.6011.6611.20198,700
Sep 18, 202411.6611.8511.4411.6311.17247,000
Sep 17, 202411.3811.6011.3711.5411.09299,800
Sep 16, 202411.4511.5211.2411.4911.04284,300
Sep 13, 202411.3311.4511.1811.3810.93418,800
Sep 12, 202410.9111.1310.8011.1110.68420,200
Sep 11, 202410.9111.1010.7610.9810.55347,700
Sep 10, 202410.9411.1110.7211.0410.61617,000
Sep 9, 202411.0111.3010.9611.2210.78434,900
Sep 6, 202411.1511.2810.9711.1010.67388,900
Sep 5, 202411.2511.3311.1511.2610.82329,000
Sep 4, 202411.3011.5011.2711.2910.85386,100
Sep 3, 202411.7011.7211.4211.4611.01526,600
Aug 30, 2024 0.29 Dividend
Aug 30, 202412.2512.3411.9112.2311.75446,000
Aug 29, 2024 0.29 Dividend
Aug 29, 202412.4512.8112.2712.7611.98311,000
Aug 28, 202412.4512.5412.3212.5011.47369,600
Aug 27, 202412.9012.9012.5612.7311.68300,900
Aug 26, 202412.7112.9312.6212.8411.78246,000
Aug 23, 202412.4312.6812.3212.4711.44240,900
Aug 22, 202412.7512.7512.2512.2511.24427,800
Aug 21, 202413.1813.2713.0313.2012.11201,700
Aug 20, 202413.2613.2612.8012.8011.74221,800
Aug 19, 202413.2613.4713.2213.3112.21211,700
Aug 16, 202413.1013.4013.1013.3712.26155,100
Aug 15, 202413.5613.6012.7712.9311.86529,900
Aug 14, 202413.7513.8413.5813.7912.65209,700
Aug 13, 202413.8014.1013.6714.0912.92240,400
Aug 12, 202414.0014.0313.7214.0312.87183,400
Aug 9, 202413.9213.9813.7013.7712.63119,400
Aug 8, 202413.8113.9513.6513.9112.76161,500
Aug 7, 202414.0114.1613.7213.7312.59217,900
Aug 6, 202413.5214.0613.3613.9512.80307,200
Aug 5, 202413.8113.9813.5113.8712.72272,200
Aug 2, 202414.9014.9014.2014.2513.07282,600
Aug 1, 202416.2516.4315.0715.1213.87307,800
Jul 31, 202416.7216.8316.2616.4515.09309,300
Jul 30, 202415.9516.6115.9216.5215.15246,100
Jul 29, 202416.3216.4315.7915.8914.57232,200
Jul 26, 202416.0916.3215.9416.3214.97233,400
Jul 25, 202415.5116.0115.3115.9814.66278,500
Jul 24, 202415.9216.2615.6015.6214.33376,500
Jul 23, 202416.0316.0315.6515.9814.66312,300
Jul 22, 202416.4116.4116.0116.2014.86364,600
Jul 19, 202416.6116.6316.1316.4015.04251,600
Jul 18, 202416.9017.0416.6216.7815.39210,300
Jul 17, 202416.5717.0516.5516.9715.57407,300
Jul 16, 202415.7716.5915.7216.5715.20351,600
Jul 15, 202415.7515.8515.4615.7914.48357,000
Jul 12, 202415.3215.7515.2515.7514.45338,700
Jul 11, 202414.8615.5114.7115.5014.22444,000
Jul 10, 202414.3314.5114.2214.5013.30196,200
Jul 9, 202414.2214.3414.1014.2413.06198,800
Jul 8, 202414.2314.3213.9914.3213.13288,600
Jul 5, 202414.2614.2813.4713.5812.46393,500
Jul 3, 202414.1014.1013.8013.9912.83233,300
Jul 2, 202413.5114.1313.4214.1312.96551,100
Jul 1, 202413.6013.6313.3613.5312.41396,500
Jun 28, 202413.6113.6413.1513.4912.376,906,400
Jun 27, 202413.0513.3412.7813.1412.05592,600
Jun 26, 202413.4113.4112.9213.1312.04480,800
Jun 25, 202413.5513.5513.3413.4312.32193,400
Jun 24, 202413.6213.8513.4413.6012.47173,400
Jun 21, 202413.9613.9713.4413.4712.36200,600
Jun 20, 202414.1514.4914.0014.0012.84172,100
Jun 18, 202413.8714.0913.7913.8212.68164,300
Jun 17, 202413.9413.9613.6113.8312.69199,500
Jun 14, 202414.1314.2713.9814.0112.85202,500
Jun 13, 202415.0115.0114.4214.4913.29213,600
Jun 12, 202414.7615.0814.7514.9713.73199,500
Jun 11, 202414.4214.7714.2814.7613.54247,400
Jun 10, 202414.0914.6314.0914.5613.35250,800
Jun 7, 202414.0914.2413.9513.9512.80215,600
Jun 6, 202414.2114.4314.1514.3913.20187,900
Jun 5, 202414.4614.4614.1614.3213.13175,200
Jun 4, 202414.5014.5014.0014.4013.21211,500
Jun 3, 202415.0715.0914.4414.5913.38195,700

Related Tickers

CRGY Crescent Energy Company
8.57
-0.23%
 
NFG National Fuel Gas Company
83.33
+0.08%
 
TGS Transportadora de Gas del Sur S.A.
27.99
-0.16%
 
TTE TotalEnergies SE
59.80
-1.15%
 
CVE Cenovus Energy Inc.
13.39
+0.11%
 
EC Ecopetrol S.A.
8.45
-0.53%
 
E Eni S.p.A.
30.02
-1.08%
 
PBR-A Petróleo Brasileiro S.A. - Petrobras
10.70
-2.06%
 
GLPEY Galp Energia, SGPS, S.A.
8.35
+3.73%
 
EQNR Equinor ASA
24.00
-1.28%