Diversified Energy Company PLC (DEC) Historical Stock Data
13.58 ↓0.41 (-2.93%)
As of July 5, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, DEC is down -0.05% a day on average. There have been 11 days where Diversified Energy Company PLC closed green and 19 days where DEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 14.26 | 13.58 | ↓$0.68 (-4.77%) | 13.47 | 14.28 | 393.52K |
| 2024-07-03 | 14.10 | 13.99 | ↓$0.11 (-0.78%) | 13.80 | 14.10 | 233.33K |
| 2024-07-02 | 13.51 | 14.13 | ↑$0.62 (4.59%) | 13.42 | 14.13 | 551.11K |
| 2024-07-01 | 13.60 | 13.53 | ↓$0.07 (-0.51%) | 13.36 | 13.63 | 396.48K |
| 2024-06-28 | 13.61 | 13.49 | ↓$0.12 (-0.88%) | 13.15 | 13.64 | 6.91M |
| 2024-06-27 | 13.05 | 13.14 | ↑$0.09 (0.69%) | 12.78 | 13.34 | 592.61K |
| 2024-06-26 | 13.41 | 13.13 | ↓$0.28 (-2.09%) | 12.92 | 13.41 | 480.76K |
| 2024-06-25 | 13.55 | 13.43 | ↓$0.12 (-0.89%) | 13.34 | 13.55 | 193.36K |
| 2024-06-24 | 13.62 | 13.60 | ↓$0.02 (-0.15%) | 13.44 | 13.86 | 173.41K |
| 2024-06-21 | 13.96 | 13.47 | ↓$0.49 (-3.51%) | 13.44 | 13.97 | 200.58K |
| 2024-06-20 | 14.15 | 14.00 | ↓$0.15 (-1.06%) | 14.00 | 14.49 | 172.08K |
| 2024-06-18 | 13.87 | 13.82 | ↓$0.05 (-0.36%) | 13.79 | 14.09 | 164.32K |
| 2024-06-17 | 13.94 | 13.83 | ↓$0.11 (-0.79%) | 13.61 | 13.96 | 199.46K |
| 2024-06-14 | 14.13 | 14.01 | ↓$0.12 (-0.85%) | 13.98 | 14.27 | 202.46K |
| 2024-06-13 | 15.01 | 14.49 | ↓$0.52 (-3.46%) | 14.42 | 15.01 | 213.63K |
| 2024-06-12 | 14.76 | 14.97 | ↑$0.21 (1.42%) | 14.75 | 15.08 | 199.50K |
| 2024-06-11 | 14.42 | 14.76 | ↑$0.34 (2.36%) | 14.28 | 14.77 | 247.42K |
| 2024-06-10 | 14.09 | 14.56 | ↑$0.47 (3.34%) | 14.09 | 14.63 | 250.78K |
| 2024-06-07 | 14.09 | 13.95 | ↓$0.14 (-0.99%) | 13.95 | 14.24 | 215.63K |
| 2024-06-06 | 14.21 | 14.39 | ↑$0.18 (1.27%) | 14.15 | 14.43 | 187.91K |
| 2024-06-05 | 14.46 | 14.32 | ↓$0.14 (-0.97%) | 14.16 | 14.46 | 175.19K |
| 2024-06-04 | 14.50 | 14.40 | ↓$0.10 (-0.69%) | 14.00 | 14.50 | 211.46K |
| 2024-06-03 | 15.07 | 14.59 | ↓$0.48 (-3.19%) | 14.45 | 15.09 | 195.68K |
| 2024-05-31 | 15.02 | 15.18 | ↑$0.16 (1.07%) | 14.80 | 15.18 | 226.53K |
| 2024-05-30 | 14.41 | 15.26 | ↑$0.85 (5.90%) | 14.41 | 15.26 | 295.57K |
| 2024-05-29 | 14.22 | 14.21 | ↓$0.01 (-0.07%) | 13.95 | 14.23 | 291.15K |
| 2024-05-28 | 14.25 | 14.68 | ↑$0.43 (3.02%) | 14.19 | 14.68 | 327.55K |
| 2024-05-24 | 14.02 | 14.27 | ↑$0.25 (1.78%) | 13.87 | 14.27 | 332.36K |
| 2024-05-23 | 14.15 | 14.15 | ↑$0.00 (0.00%) | 13.94 | 14.28 | 240.61K |
| 2024-05-22 | 14.41 | 14.28 | ↓$0.13 (-0.90%) | 14.08 | 14.41 | 262.35K |
Create an account or log in to view more rows.
$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.