Diversified Energy Company plc (DEC) Historical Stock Data
11.92 ↑0.16 (1.36%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DEC is up 0.26% a day on average. There have been 17 days where Diversified Energy Company plc closed green and 13 days where DEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 11.95 | 11.92 | ↓$0.03 (-0.25%) | 11.82 | 12.06 | 212.06K |
| 2024-10-03 | 11.61 | 11.76 | ↑$0.15 (1.29%) | 11.56 | 11.85 | 359.08K |
| 2024-10-02 | 11.61 | 11.74 | ↑$0.13 (1.12%) | 11.45 | 11.75 | 267.77K |
| 2024-10-01 | 11.22 | 11.65 | ↑$0.43 (3.83%) | 11.18 | 11.70 | 457.16K |
| 2024-09-30 | 11.28 | 11.38 | ↑$0.10 (0.89%) | 11.23 | 11.47 | 266.15K |
| 2024-09-27 | 11.41 | 11.59 | ↑$0.18 (1.58%) | 11.41 | 11.62 | 154.81K |
| 2024-09-26 | 11.25 | 11.24 | ↓$0.01 (-0.09%) | 11.20 | 11.42 | 283.23K |
| 2024-09-25 | 11.27 | 10.90 | ↓$0.37 (-3.28%) | 10.88 | 11.27 | 247.55K |
| 2024-09-24 | 11.45 | 11.23 | ↓$0.22 (-1.92%) | 11.20 | 11.46 | 214.93K |
| 2024-09-23 | 11.35 | 11.32 | ↓$0.03 (-0.26%) | 11.18 | 11.59 | 210.35K |
| 2024-09-20 | 11.45 | 11.31 | ↓$0.14 (-1.22%) | 11.31 | 11.56 | 602.05K |
| 2024-09-19 | 11.83 | 11.66 | ↓$0.17 (-1.44%) | 11.60 | 11.86 | 198.70K |
| 2024-09-18 | 11.66 | 11.63 | ↓$0.03 (-0.26%) | 11.44 | 11.85 | 247K |
| 2024-09-17 | 11.38 | 11.54 | ↑$0.16 (1.41%) | 11.37 | 11.60 | 299.84K |
| 2024-09-16 | 11.45 | 11.49 | ↑$0.04 (0.35%) | 11.25 | 11.52 | 284.30K |
| 2024-09-13 | 11.33 | 11.38 | ↑$0.05 (0.44%) | 11.18 | 11.45 | 418.89K |
| 2024-09-12 | 10.91 | 11.11 | ↑$0.20 (1.83%) | 10.80 | 11.13 | 420.19K |
| 2024-09-11 | 10.91 | 10.98 | ↑$0.07 (0.64%) | 10.76 | 11.10 | 347.75K |
| 2024-09-10 | 10.94 | 11.04 | ↑$0.10 (0.91%) | 10.72 | 11.11 | 617.04K |
| 2024-09-09 | 11.01 | 11.22 | ↑$0.21 (1.91%) | 10.96 | 11.30 | 434.92K |
| 2024-09-06 | 11.15 | 11.10 | ↓$0.05 (-0.45%) | 10.98 | 11.28 | 387.10K |
| 2024-09-05 | 11.25 | 11.26 | ↑$0.01 (0.09%) | 11.15 | 11.33 | 328.99K |
| 2024-09-04 | 11.30 | 11.29 | ↓$0.01 (-0.09%) | 11.27 | 11.50 | 385.62K |
| 2024-09-03 | 11.70 | 11.46 | ↓$0.24 (-2.05%) | 11.42 | 11.72 | 485.87K |
| 2024-08-30 | 12.25 | 12.23 | ↓$0.02 (-0.16%) | 11.91 | 12.29 | 445.99K |
| 2024-08-29 | 12.45 | 12.76 | ↑$0.31 (2.49%) | 12.27 | 12.82 | 310.98K |
| 2024-08-28 | 12.45 | 12.50 | ↑$0.05 (0.40%) | 12.32 | 12.54 | 369.64K |
| 2024-08-27 | 12.90 | 12.73 | ↓$0.17 (-1.32%) | 12.56 | 12.90 | 300.93K |
| 2024-08-26 | 12.71 | 12.84 | ↑$0.13 (1.02%) | 12.62 | 12.93 | 246.06K |
| 2024-08-23 | 12.43 | 12.47 | ↑$0.04 (0.32%) | 12.32 | 12.68 | 240.93K |
Create an account or log in to view more rows.
$DEC what happens?
$DEC let’s buy NOW!!!
$DEC watch for another rejection up here
$DEC This was indeed a beautiful day.
$DEC Moon soon
$DEC Chill out and chill some more. It's all temporary.
$DEC tomorrow will be an explosion day
I believe it!
$DEC has just been halted from trading.