Australia markets close in 1 hour 46 minutes

Diversified Energy Company PLC (DEC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.63+0.09 (+0.78%)
At close: 04:00PM EDT
12.00 +0.37 (+3.18%)
After hours: 06:40PM EDT
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Sept 202411.6611.8511.4411.6311.63247,000
17 Sept 202411.3811.6011.3711.5411.54299,800
16 Sept 202411.4511.5211.2411.4911.49284,300
13 Sept 202411.3311.4511.1811.3811.38418,800
12 Sept 202410.9111.1310.8011.1111.11420,200
11 Sept 202410.9111.1010.7610.9810.98347,700
10 Sept 202410.9411.1110.7211.0411.04617,000
09 Sept 202411.0111.3010.9611.2211.22434,900
06 Sept 202411.1511.2810.9711.1011.10388,900
05 Sept 202411.2511.3311.1511.2611.26329,000
04 Sept 202411.3011.5011.2711.2911.29386,100
03 Sept 202411.7011.7211.4211.4611.46526,600
30 Aug 202412.2512.3411.9112.2312.23446,000
29 Aug 202412.4512.8112.2712.7612.76311,000
29 Aug 20240.29 Dividend
28 Aug 202412.4512.5412.3212.5012.21369,600
27 Aug 202412.9012.9012.5612.7312.43300,900
26 Aug 202412.7112.9312.6212.8412.54246,000
23 Aug 202412.4312.6812.3212.4712.18240,900
22 Aug 202412.7512.7512.2512.2511.97427,800
21 Aug 202413.1813.2713.0313.2012.89201,700
20 Aug 202413.2613.2612.8012.8012.50221,800
19 Aug 202413.2613.4713.2213.3113.00211,700
16 Aug 202413.1013.4013.1013.3713.06155,100
15 Aug 202413.5613.6012.7712.9312.63529,900
14 Aug 202413.7513.8413.5813.7913.47209,700
13 Aug 202413.8014.1013.6714.0913.76240,400
12 Aug 202414.0014.0313.7214.0313.70183,400
09 Aug 202413.9213.9813.7013.7713.45119,400
08 Aug 202413.8113.9513.6513.9113.59161,500
07 Aug 202414.0114.1613.7213.7313.41217,900
06 Aug 202413.5214.0613.3613.9513.63307,200
05 Aug 202413.8113.9813.5113.8713.55272,200
02 Aug 202414.9014.9014.2014.2513.92282,600
01 Aug 202416.2516.4315.0715.1214.77307,800
31 July 202416.7216.8316.2616.4516.07309,300
30 July 202415.9516.6115.9216.5216.14246,100
29 July 202416.3216.4315.7915.8915.52232,200
26 July 202416.0916.3215.9416.3215.94233,400
25 July 202415.5116.0115.3115.9815.61278,500
24 July 202415.9216.2615.6015.6215.26376,500
23 July 202416.0316.0315.6515.9815.61312,300
22 July 202416.4116.4116.0116.2015.82364,600
19 July 202416.6116.6316.1316.4016.02251,600
18 July 202416.9017.0416.6216.7816.39210,300
17 July 202416.5717.0516.5516.9716.58407,300
16 July 202415.7716.5915.7216.5716.19351,600
15 July 202415.7515.8515.4615.7915.42357,000
12 July 202415.3215.7515.2515.7515.38338,700
11 July 202414.8615.5114.7115.5015.14444,000
10 July 202414.3314.5114.2214.5014.16196,200
09 July 202414.2214.3414.1014.2413.91198,800
08 July 202414.2314.3213.9914.3213.99288,600
05 July 202414.2614.2813.4713.5813.26393,500
03 July 202414.1014.1013.8013.9913.67233,300
02 July 202413.5114.1313.4214.1313.80551,100
01 July 202413.6013.6313.3613.5313.22396,500
28 June 202413.6113.6413.1513.4913.186,906,400
27 June 202413.0513.3412.7813.1412.84592,600
26 June 202413.4113.4112.9213.1312.83480,800
25 June 202413.5513.5513.3413.4313.12193,400
24 June 202413.6213.8513.4413.6013.28173,400
21 June 202413.9613.9713.4413.4713.16200,600
20 June 202414.1514.4914.0014.0013.68172,100
18 June 202413.8714.0913.7913.8213.50164,300
17 June 202413.9413.9613.6113.8313.51199,500
14 June 202414.1314.2713.9814.0113.68202,500
13 June 202415.0115.0114.4214.4914.15213,600
12 June 202414.7615.0814.7514.9714.62199,500
11 June 202414.4214.7714.2814.7614.42247,400
10 June 202414.0914.6314.0914.5614.22250,800
07 June 202414.0914.2413.9513.9513.63215,600
06 June 202414.2114.4314.1514.3914.06187,900
05 June 202414.4614.4614.1614.3213.99175,200
04 June 202414.5014.5014.0014.4014.07211,500
03 June 202415.0715.0914.4414.5914.25195,700
31 May 202415.0215.1814.8015.1814.83226,500
30 May 202414.4115.2614.4115.2614.91295,600
29 May 202414.2214.2313.9514.2113.88291,200
28 May 202414.2514.6814.1914.6814.34327,500
24 May 202414.0214.2713.8714.2713.94332,300
23 May 202414.1514.2813.9414.1513.82240,600
23 May 20240.29 Dividend
22 May 202414.4114.4114.0814.2813.67264,400
21 May 202414.2914.4314.2614.4113.79142,800
20 May 202414.5214.5214.1714.1713.56186,300
17 May 202414.5614.5614.2414.4813.86158,900
16 May 202414.3014.6014.2414.5213.90185,000
15 May 202414.2214.2913.9414.1813.57159,800
14 May 202413.7814.1313.7814.0213.4299,400
13 May 202413.7213.8013.6513.6613.07101,000
10 May 202414.0514.0813.8113.8913.29110,200
09 May 202414.0314.1613.9114.1213.51150,900
08 May 202414.0114.2014.0114.1013.4960,900
07 May 202414.0214.2013.8714.1313.52115,100
06 May 202413.8714.0113.6113.8513.25151,500
03 May 202413.4813.6913.3213.5212.94138,500
02 May 202413.4613.5912.9813.2112.64140,200
01 May 202413.9013.9513.2113.2512.68202,100
30 Apr 202414.4314.4713.9714.0313.43187,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...