Free Trial

Diversified Energy (DEC) Stock Chart & Stock Price History

→ They say it’s ‘unstoppable’ – How I made 43,509% (From Investing Daily) (Ad)
Free DEC Stock Alerts
$14.50
+0.60 (+4.32%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Diversified Energy Stock Price Performance

5 Day
Performance
+5.07%
1 Month
Performance
+27.53%
3 Month
Performance
+16.28%
Year-To-Date
Performance
-3.33%
Receive DEC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Diversified Energy and its competitors with MarketBeat's FREE daily newsletter

Ad Investing Daily
They say it’s ‘unstoppable’ – How I made 43,509%
Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.
Click here now for the full story.

DEC Stock Chart for Saturday, April, 27, 2024

DEC Chart by TradingView

Diversified Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$13.90$14.50
+4.32%		$14.68$13.94328,272 shs$699.25 million
04/25/2024$13.63$13.90
+1.98%		$13.91$13.52148,104 shs$670.26 million
04/24/2024$13.80$13.63
-1.23%		$13.63$13.27149,868 shs$657.24 million
04/23/2024$13.80$13.80$13.96$13.45234,815 shs$665.44 million
04/22/2024$13.69$13.80
+0.80%		$13.95$13.32145,616 shs$665.44 million
04/19/2024$13.74$13.69
-0.36%		$13.73$13.34162,222 shs$660.13 million
04/18/2024$13.89$13.74
-1.08%		$13.77$13.55148,348 shs$662.54 million
04/17/2024$13.31$13.89
+4.36%		$13.96$13.43194,819 shs$669.83 million
04/16/2024$13.63$13.31
-2.35%		$13.66$13.16192,387 shs$641.81 million
04/15/2024$14.12$13.63
-3.47%		$14.27$13.46372,351 shs$657.24 million
04/12/2024$14.15$14.12
-0.21%		$14.53$13.90331,613 shs$680.92 million
04/11/2024$13.96$14.15
+1.36%		$14.15$13.78191,049 shs$682.31 million
04/10/2024$13.55$13.96
+3.03%		$13.97$13.22230,366 shs$673.15 million
04/09/2024$12.90$13.55
+5.04%		$13.59$13.27244,273 shs$653.38 million
04/08/2024$12.86$12.90
+0.31%		$13.11$12.86123,644 shs$622.04 million
04/05/2024$12.47$12.86
+3.13%		$12.97$12.42149,222 shs$620.11 million
04/04/2024$12.94$12.47
-3.63%		$12.68$12.45205,873 shs$601.30 million
04/03/2024$12.56$12.94
+3.03%		$12.95$12.18381,939 shs$623.97 million
04/02/2024$12.19$12.56
+3.04%		$12.59$12.04166,290 shs$605.64 million
04/01/2024$12.03$12.19
+1.33%		$12.29$11.75136,030 shs$587.80 million
03/29/2024$12.05$12.05$12.12$11.51196,266 shs$581.05 million
03/28/2024$11.37$12.05
+5.98%		$12.12$11.51196,266 shs$581.05 million
03/27/2024$10.91$11.37
+4.22%		$11.40$10.82253,153 shs$548.26 million
03/26/2024$11.25$10.91
-3.02%		$11.31$10.73189,245 shs$526.08 million
03/25/2024$11.18$11.25
+0.63%		$11.33$11.04174,709 shs$542.48 million
03/22/2024$11.52$11.18
-2.95%		$11.46$11.06153,754 shs$539.10 million
03/21/2024$11.55$11.52
-0.26%		$11.76$11.28200,045 shs$555.49 million
03/20/2024$11.42$11.55
+1.14%		$11.57$11.18232,033 shs$556.94 million
03/19/2024$11.79$11.42
-3.14%		$11.45$10.54522,459 shs$550.67 million
03/18/2024$11.60$11.79
+1.64%		$11.87$11.6483,513 shs$568.51 million
03/15/2024$11.66$11.60
-0.51%		$11.78$11.59101,629 shs$559.35 million
03/14/2024$11.73$11.66
-0.60%		$11.80$11.63120,553 shs$562.29 million
03/13/2024$11.78$11.73
-0.42%		$11.85$11.6862,145 shs$565.67 million
03/12/2024$11.87$11.78
-0.76%		$11.86$11.71171,624 shs$568.03 million
03/11/2024$11.92$11.87
-0.42%		$12.02$11.78284,982 shs$572.37 million
03/08/2024$12.01$11.92
-0.75%		$12.04$11.86163,829 shs$574.78 million
03/07/2024$11.92$12.01
+0.76%		$12.08$11.90104,168 shs$579.12 million
03/06/2024$11.82$11.92
+0.85%		$11.98$11.69312,657 shs$574.78 million
03/05/2024$11.62$11.82
+1.72%		$11.93$11.66298,462 shs$569.96 million
03/04/2024$12.28$11.62
-5.37%		$11.98$11.53338,618 shs$560.32 million
They say it’s ‘unstoppable’ – How I made 43,509% (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
03/01/2024$12.33$12.28
-0.41%		$12.57$11.77403,814 shs$592.14 million
02/29/2024$13.41$12.33
-8.05%		$12.55$11.73347,303 shs$594.55 million
02/28/2024$13.31$13.41
+0.75%		$13.61$13.20327,078 shs$646.63 million
02/27/2024$12.91$13.31
+3.10%		$13.50$12.84255,617 shs$641.81 million
02/26/2024$12.36$12.91
+4.45%		$13.02$12.15366,295 shs$622.52 million
02/23/2024$12.59$12.36
-1.83%		$12.59$12.21172,526 shs$596.00 million
02/22/2024$12.41$12.59
+1.45%		$12.77$12.40231,910 shs$607.09 million
02/21/2024$11.94$12.41
+3.94%		$12.53$11.77429,356 shs$598.41 million
02/20/2024$11.89$11.94
+0.42%		$12.07$11.50282,206 shs$575.75 million
02/19/2024$11.89$11.89$12.01$11.60239,700 shs$573.34 million
02/16/2024$12.09$11.89
-1.65%		$12.01$11.60239,679 shs$573.34 million
02/15/2024$11.61$12.09
+4.13%		$12.15$11.35238,283 shs$583.03 million
02/14/2024$11.71$11.61
-0.85%		$11.65$11.25149,016 shs$559.88 million
02/13/2024$11.65$11.71
+0.52%		$11.77$11.29183,139 shs$564.66 million
02/12/2024$11.76$11.65
-0.94%		$11.70$11.24197,236 shs$561.76 million
02/09/2024$11.92$11.72
-1.68%		$11.80$11.60146,522 shs$565.19 million
02/08/2024$11.73$11.92
+1.62%		$11.94$11.6594,344 shs$574.78 million
02/07/2024$12.97$11.73
-9.56%		$12.02$11.45331,621 shs$565.62 million
02/06/2024$11.60$12.97
+11.81%		$14.18$11.34345,436 shs$625.41 million
02/05/2024$11.70$11.60
-0.85%		$11.81$11.21148,485 shs$559.35 million
02/02/2024$11.90$11.70
-1.68%		$11.80$11.3683,301 shs$564.17 million
02/01/2024$11.80$11.90
+0.85%		$12.01$11.52105,808 shs$573.82 million
01/31/2024$12.15$11.80
-2.88%		$11.97$11.75111,769 shs$569.00 million
01/30/2024$12.10$12.15
+0.41%		$12.19$11.7758,651 shs$585.87 million
01/29/2024$12.47$12.10
-2.97%		$12.17$11.8955,684 shs$583.46 million
01/26/2024$12.50$12.47
-0.24%		$12.63$12.1068,797 shs$601.30 million

Related Companies:
This page (NYSE:DEC) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press