Dark

DEC
Diversified Energy Company
stock NYSE

Market Open

Aug 6, 2026 12:09:42 PM EDT

13.22USD+1.070%(+0.14)403,740

13.20Bid 13.23Ask 0.03Spread

Pre-market

Aug 6, 2026 9:26:30 AM EDT

13.54USD+3.517%(+0.46)6,691

After-hours

Aug 5, 2026 4:57:30 PM EDT

13.37USD+2.217%(+0.29)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	13.5600	13.5600	12.9900	13.2200	+0.993%	403,740	0.000%
2026-08-05	13.5100	13.5100	13.0200	13.0900	-2.313%	786,343	+0.993%
2026-08-04	13.2500	13.4000	12.9300	13.4000	-1.107%	1,138,761	-1.343%
2026-08-03	13.2000	13.6150	13.1200	13.5500	+0.669%	1,230,546	-2.435%
2026-07-31	12.9700	13.4750	12.9200	13.4600	+3.063%	619,537	-1.783%
2026-07-30	12.9100	13.1100	12.8900	13.0600	+0.077%	672,397	+1.225%
2026-07-29	12.8800	13.1300	12.7601	13.0500	+4.400%	810,315	+1.303%
2026-07-28	12.8200	13.0000	12.4000	12.5000	-1.652%	1,041,449	+5.760%
2026-07-27	12.9100	13.1100	12.7000	12.7100	-3.930%	1,339,883	+4.013%
2026-07-24	13.2300	13.4000	13.1800	13.2300	-0.076%	534,193	-0.076%
2026-07-23	13.6500	13.7380	13.2400	13.2400	-0.972%	742,675	-0.151%
2026-07-22	13.5100	13.7000	13.3300	13.3700	+0.451%	927,811	-1.122%
2026-07-21	13.1000	13.3600	13.0150	13.3100	+1.294%	607,067	-0.676%
2026-07-20	13.2100	13.3755	13.0801	13.1400	-1.647%	558,572	+0.609%
2026-07-17	13.7200	13.8400	13.2900	13.3600	+0.150%	587,945	-1.048%
2026-07-16	13.4200	13.5433	13.2700	13.3400	+0.452%	938,183	-0.900%
2026-07-15	13.3000	13.4610	13.1300	13.2800	-0.450%	866,585	-0.452%
2026-07-14	13.6200	13.7200	13.3350	13.3400	-2.911%	651,569	-0.900%
2026-07-13	13.5700	13.9250	13.5700	13.7400	+2.691%	916,929	-3.785%
2026-07-10	13.7800	13.7800	13.2400	13.3800	-2.193%	766,544	-1.196%
2026-07-09	13.7400	13.8100	13.4800	13.6800	-1.865%	764,761	-3.363%
2026-07-08	14.1700	14.2952	13.9100	13.9400	+0.144%	1,220,279	-5.165%
2026-07-07	13.5200	14.1550	13.4450	13.9200	+3.571%	1,135,935	-5.029%
2026-07-06	14.1900	14.2400	13.4200	13.4400	-6.014%	1,022,911	-1.637%
2026-07-02	13.7200	14.3300	13.7200	14.3000	+5.380%	1,192,387	-7.552%
2026-07-01	13.8000	13.8500	13.3742	13.5700	-2.092%	1,422,670	-2.579%
2026-06-30	13.5700	13.9000	13.5700	13.8600	+2.819%	1,422,802	-4.618%
2026-06-29	13.1000	13.5600	13.1000	13.4800	+3.852%	1,420,594	-1.929%
2026-06-26	12.5900	13.1799	12.5700	12.9800	+3.674%	3,259,816	+1.849%
2026-06-25	12.6600	12.7300	12.4800	12.5200	-1.958%	1,006,701	+5.591%
2026-06-24	12.7600	12.8800	12.6100	12.7700	-1.237%	874,546	+3.524%
2026-06-23	13.0000	13.2500	12.9100	12.9300	-1.448%	968,127	+2.243%
2026-06-22	12.9400	13.1200	12.7400	13.1200	+0.923%	1,999,181	+0.762%
2026-06-18	12.7800	13.1200	12.6000	13.0000	+0.077%	4,694,377	+1.692%
2026-06-17	13.2500	13.2900	12.8800	12.9900	-1.962%	1,195,172	+1.771%
2026-06-16	13.1100	13.4900	13.0801	13.2500	+0.684%	789,712	-0.226%
2026-06-15	13.3800	13.6500	13.1400	13.1600	-4.982%	1,239,671	+0.456%
2026-06-12	13.4700	13.9814	13.4640	13.8500	+0.874%	683,729	-4.549%
2026-06-11	14.5200	14.5500	13.6400	13.7300	-4.254%	718,412	-3.714%
2026-06-10	14.0400	14.4000	14.0200	14.3400	+4.443%	668,551	-7.810%
2026-06-09	13.7600	13.9390	13.6300	13.7300	-0.723%	947,402	-3.714%
2026-06-08	13.8800	14.0600	13.7798	13.8300	+0.072%	576,072	-4.411%
2026-06-05	14.0600	14.1740	13.7900	13.8200	-2.055%	824,961	-4.342%
2026-06-04	13.8800	14.1850	13.8500	14.1100	+0.356%	687,763	-6.308%
2026-06-03	14.3000	14.3500	13.9600	14.0600	-1.472%	1,002,677	-5.974%
2026-06-02	14.7500	14.9300	14.2100	14.2700	-4.292%	1,924,032	-7.358%
2026-06-01	14.7500	15.1800	14.7500	14.9100	+2.474%	926,435	-11.335%
2026-05-29	14.5600	14.6200	14.4100	14.5500	-1.888%	929,872	-9.141%
2026-05-28	14.9900	15.0000	14.6100	14.8300	+1.994%	890,740	-10.856%
2026-05-27	14.8500	15.2200	14.5400	14.5400	-3.772%	1,248,029	-9.078%
2026-05-26	15.4100	15.8000	15.0950	15.1100	-2.453%	739,797	-12.508%
2026-05-22	15.5700	15.7599	15.3700	15.4900	-1.713%	555,098	-14.655%
2026-05-21	16.5900	16.7300	15.7400	15.7600	-3.667%	506,307	-16.117%
2026-05-20	16.6800	16.8900	16.3600	16.3600	-2.503%	612,141	-19.193%
2026-05-19	16.5400	16.8400	16.3512	16.7800	+1.451%	712,175	-21.216%
2026-05-18	16.0800	16.6700	16.0220	16.5400	+2.861%	608,906	-20.073%
2026-05-15	16.2000	16.2700	15.9500	16.0800	-0.372%	691,842	-17.786%
2026-05-14	15.6000	16.1700	15.6000	16.1400	+3.594%	462,325	-18.092%
2026-05-13	15.8900	15.9599	15.4700	15.5800	-1.827%	566,318	-15.148%
2026-05-12	15.9800	15.9900	15.7200	15.8700	+1.018%	654,516	-16.698%
2026-05-11	15.9500	16.2000	15.7000	15.7100	+0.383%	770,944	-15.850%
2026-05-08	15.7200	15.8000	15.5400	15.6500	+0.514%	659,985	-15.527%
2026-05-07	15.2700	15.7700	15.1300	15.5700	+1.433%	1,288,729	-15.093%
2026-05-06	15.6800	15.7100	15.3300	15.3500	-6.174%	797,560	-13.876%
2026-05-05	16.4300	16.6500	16.1400	16.3600	-2.735%	468,903	-19.193%
2026-05-04	16.5300	16.8300	16.4100	16.8200	+2.249%	553,013	-21.403%
2026-05-01	16.4900	16.6900	16.0500	16.4500	-1.201%	527,392	-19.635%
2026-04-30	16.1000	16.6700	16.0000	16.6500	+1.773%	638,926	-20.601%
2026-04-29	16.1300	16.3900	15.9500	16.3600	+2.250%	658,148	-19.193%
2026-04-28	15.8900	16.1550	15.8200	16.0000	+2.106%	452,270	-17.375%
2026-04-27	15.6300	15.8400	15.5700	15.6700	+1.227%	617,157	-15.635%
2026-04-24	15.3800	15.4900	15.2500	15.4800	-0.769%	538,164	-14.599%
2026-04-23	15.6300	15.7899	15.4800	15.6000	+0.451%	559,686	-15.256%
2026-04-22	15.2200	15.5800	15.2200	15.5300	+2.238%	470,959	-14.874%
2026-04-21	15.2800	15.4000	15.0700	15.1900	-0.784%	524,048	-12.969%
2026-04-20	15.2600	15.5399	15.0800	15.3100	+0.657%	749,031	-13.651%
2026-04-17	15.0500	15.2600	14.6000	15.2100	-3.551%	1,435,330	-13.083%
2026-04-16	15.7200	16.0300	15.6500	15.7700	+1.415%	880,507	-16.170%
2026-04-15	15.6500	15.8000	15.5100	15.5500	-1.395%	1,295,592	-14.984%
2026-04-14	16.1200	16.1200	15.7000	15.7700	-2.413%	615,210	-16.170%
2026-04-13	16.7900	16.8900	16.0800	16.1600	-3.234%	711,776	-18.193%
2026-04-10	16.2800	16.8450	16.2600	16.7000	+2.266%	580,243	-20.838%
2026-04-09	16.5500	16.7500	16.2300	16.3300	-1.329%	568,108	-19.045%
2026-04-08	16.0600	16.5950	15.6600	16.5500	-2.013%	1,224,016	-20.121%
2026-04-07	17.2300	17.5500	16.8300	16.8900	-2.087%	776,462	-21.729%
2026-04-06	17.1300	17.3673	16.9100	17.2500	+0.936%	464,687	-23.362%
2026-04-02	17.4600	17.5560	16.7725	17.0900	+2.091%	950,592	-22.645%
2026-04-01	17.3100	17.4200	16.4500	16.7400	-4.014%	1,607,333	-21.027%
2026-03-31	18.3500	18.9000	17.3000	17.4400	-4.699%	1,903,979	-24.197%
2026-03-30	18.5300	18.6300	18.2000	18.3000	+0.771%	1,272,959	-27.760%
2026-03-27	17.8000	18.3000	17.7400	18.1600	+2.195%	1,769,496	-27.203%
2026-03-26	17.5300	17.8700	17.4000	17.7700	+2.244%	1,556,341	-25.605%
2026-03-25	17.0900	17.3950	16.8000	17.3800	+4.573%	1,461,869	-23.936%
2026-03-24	16.3500	17.2200	16.3500	16.6200	+6.266%	2,455,177	-20.457%
2026-03-23	15.4800	16.1200	15.3818	15.6400	-3.457%	1,974,265	-15.473%
2026-03-20	16.0900	16.5900	16.0100	16.2000	+0.062%	8,035,068	-18.395%
2026-03-19	15.5000	16.2000	15.5000	16.1900	+8.222%	1,966,570	-18.345%
2026-03-18	14.6500	15.0000	14.5000	14.9600	+2.959%	1,700,167	-11.631%
2026-03-17	14.5300	14.8550	14.4300	14.5300	+1.822%	1,044,748	-9.016%
2026-03-16	14.5700	14.6100	14.2700	14.2700	-2.327%	809,668	-7.358%
2026-03-13	14.3300	14.7500	14.2800	14.6100	+1.177%	1,068,911	-9.514%
2026-03-12	14.7500	14.9100	14.3700	14.4400	-0.414%	1,327,566	-8.449%
2026-03-11	14.0900	14.5910	14.0830	14.5000	+1.826%	1,290,729	-8.828%
2026-03-10	14.3500	14.6300	14.2000	14.2400	-3.327%	1,581,225	-7.163%
2026-03-09	14.7300	15.1300	14.6400	14.7300	+1.237%	1,855,651	-10.251%
2026-03-06	14.7000	14.8300	14.3504	14.5500	+0.069%	759,111	-9.141%
2026-03-05	14.6700	14.8500	14.3400	14.5400	-0.206%	843,168	-9.078%
2026-03-04	14.5700	14.8800	14.4400	14.5700	+0.344%	964,320	-9.266%
2026-03-03	14.2000	14.7400	14.1300	14.5200	+4.385%	1,356,511	-8.953%
2026-03-02	13.8400	14.2200	13.6800	13.9100	+1.090%	793,595	-4.960%
2026-02-27	13.5700	14.4550	13.5650	13.7600	+4.085%	2,310,709	-3.924%
2026-02-26	12.9800	13.3550	12.9500	13.2200	+1.225%	548,981	0.000%
2026-02-25	13.2500	13.2500	12.9150	13.0600	-0.533%	480,253	+1.225%
2026-02-24	13.6100	13.6800	13.0600	13.1300	-3.668%	778,558	+0.685%
2026-02-23	13.7200	13.8599	13.4900	13.6300	-0.438%	609,603	-3.008%
2026-02-20	13.8500	14.0250	13.6500	13.6900	-1.298%	307,214	-3.433%
2026-02-19	13.6300	14.0850	13.6300	13.8700	+3.123%	831,431	-4.686%
2026-02-18	13.2700	13.5000	13.2700	13.4500	+2.750%	506,607	-1.710%
2026-02-17	13.2000	13.2000	12.6500	13.0900	-0.908%	497,468	+0.993%
2026-02-13	13.1900	13.4264	13.1500	13.2100	+0.380%	517,611	+0.076%
2026-02-12	13.5100	13.5900	13.1400	13.1600	-2.229%	427,332	+0.456%
2026-02-11	12.9800	13.5100	12.8000	13.4600	+2.047%	842,865	-1.783%
2026-02-10	13.3800	13.4500	13.1500	13.1900	-1.787%	456,122	+0.227%
2026-02-09	13.2500	13.4900	13.2300	13.4300	+0.599%	289,791	-1.564%
2026-02-06	12.7200	13.4600	12.7200	13.3500	+4.297%	583,108	-0.974%
2026-02-05	12.8000	12.8500	12.5250	12.8000	-2.662%	503,789	+3.281%
2026-02-04	13.0000	13.2700	12.7500	13.1500	+1.232%	590,204	+0.532%
2026-02-03	12.9500	13.0350	12.7500	12.9900	0.000%	409,742	+1.771%
2026-02-02	12.9000	13.2200	12.8300	12.9900	-2.987%	538,023	+1.771%
2026-01-30	13.0800	13.4000	12.9400	13.3900	+1.903%	462,462	-1.270%
2026-01-29	13.3100	13.3600	12.9700	13.1400	+1.155%	342,742	+0.609%
2026-01-28	13.2500	13.3200	12.9582	12.9900	-1.217%	489,886	+1.771%
2026-01-27	13.1000	13.1800	12.8800	13.1500	-0.152%	377,323	+0.532%
2026-01-26	13.0900	13.2300	12.8900	13.1700	+2.490%	341,299	+0.380%
2026-01-23	13.1300	13.2400	12.7800	12.8500	-0.772%	497,816	+2.879%
2026-01-22	13.0200	13.2400	12.9200	12.9500	-0.918%	450,393	+2.085%
2026-01-21	12.7700	13.4200	12.7700	13.0700	+4.143%	1,108,761	+1.148%
2026-01-20	12.6900	12.8300	12.4100	12.5500	+0.642%	760,253	+5.339%
2026-01-16	12.4000	12.5600	12.3500	12.4700	+0.241%	795,187	+6.014%
2026-01-15	12.8500	12.9000	12.4150	12.4400	-4.747%	765,818	+6.270%
2026-01-14	12.7700	13.1450	12.6500	13.0600	+1.005%	657,952	+1.225%
2026-01-13	12.5800	12.9700	12.5800	12.9300	+1.174%	529,539	+2.243%
2026-01-12	13.1200	13.1200	12.7200	12.7800	-3.910%	442,052	+3.443%
2026-01-09	13.9000	13.9800	13.2800	13.3000	-6.007%	572,404	-0.602%
2026-01-08	13.2900	14.4500	13.2900	14.1500	+4.970%	558,365	-6.572%
2026-01-07	13.7800	13.8200	13.3100	13.4800	-2.531%	954,233	-1.929%
2026-01-06	14.2500	14.3093	13.7700	13.8300	-3.015%	498,726	-4.411%
2026-01-05	14.6700	14.7300	13.6600	14.2600	-3.649%	589,879	-7.293%
2026-01-02	14.5900	14.8500	14.4100	14.8000	+2.210%	609,923	-10.676%
2025-12-31	14.5000	14.6200	14.3400	14.4800	+0.138%	290,749	-8.702%
2025-12-30	14.4800	14.6200	14.4500	14.4600	+0.347%	203,461	-8.575%
2025-12-29	14.3700	14.4900	14.2300	14.4100	+0.981%	293,467	-8.258%
2025-12-26	14.4300	14.4550	14.2600	14.2700	-1.109%	205,814	-7.358%
2025-12-24	14.3700	14.5400	14.3508	14.4300	-0.207%	135,503	-8.385%
2025-12-23	14.0300	14.5200	13.9000	14.4600	+3.286%	872,997	-8.575%
2025-12-22	13.7800	14.0700	13.7800	14.0000	+2.115%	367,427	-5.571%
2025-12-19	13.8300	13.9850	13.7000	13.7100	-0.508%	1,293,884	-3.574%
2025-12-18	14.0700	14.1685	13.7800	13.7800	-2.061%	463,591	-4.064%
2025-12-17	13.7000	14.0950	13.7000	14.0700	+3.380%	376,598	-6.041%
2025-12-16	13.6200	13.9400	13.5800	13.6100	-0.946%	878,260	-2.866%
2025-12-15	14.3900	14.4000	13.5100	13.7400	-4.184%	807,515	-3.785%
2025-12-12	14.7300	14.8000	14.3300	14.3400	-1.714%	692,091	-7.810%
2025-12-11	15.3100	15.4000	14.5300	14.5900	-5.260%	609,586	-9.390%
2025-12-10	15.6700	15.7000	15.3500	15.4000	-1.723%	1,622,742	-14.156%
2025-12-09	15.6500	15.8800	15.5000	15.6700	+1.687%	683,969	-15.635%
2025-12-08	15.8500	16.0400	15.3300	15.4100	-2.715%	1,225,269	-14.212%
2025-12-05	15.5100	16.1300	15.4550	15.8400	+3.394%	557,205	-16.540%
2025-12-04	15.1900	15.3800	15.0500	15.3200	+0.856%	1,065,579	-13.708%
2025-12-03	14.9300	15.2800	14.9300	15.1900	+2.705%	338,522	-12.969%
2025-12-02	14.9500	14.9900	14.6000	14.7900	+0.681%	370,021	-10.615%
2025-12-01	15.0400	15.1950	14.5900	14.6900	-2.327%	379,663	-10.007%
2025-11-28	14.8500	15.2200	14.8100	15.0400	+2.035%	308,196	-12.101%
2025-11-26	14.9100	15.1050	14.5550	14.7400	-1.007%	477,373	-10.312%
2025-11-25	15.5000	15.5499	14.3400	14.8900	+0.608%	627,997	-11.216%
2025-11-24	14.4400	15.1500	14.3450	14.8000	+1.300%	847,595	-10.676%
2025-11-21	14.3300	14.7600	14.1800	14.6100	+2.096%	451,674	-9.514%
2025-11-20	15.0400	15.1600	14.2800	14.3100	-5.420%	550,596	-7.617%
2025-11-19	14.6800	15.2200	14.6003	15.1300	-1.817%	459,256	-12.624%
2025-11-18	15.2500	15.4500	15.1400	15.4100	+0.522%	271,962	-14.212%
2025-11-17	15.4700	15.7800	15.2500	15.3300	-0.195%	471,804	-13.764%
2025-11-14	14.7500	15.4400	14.6200	15.3600	+3.784%	748,393	-13.932%
2025-11-13	14.6900	14.9100	14.6500	14.8000	+0.543%	535,557	-10.676%
2025-11-12	14.6700	14.7350	14.5400	14.7200	+0.204%	330,763	-10.190%
2025-11-11	14.3500	14.6900	14.3500	14.6900	+4.630%	690,636	-10.007%
2025-11-10	14.1000	14.2200	13.8300	14.0400	+1.007%	333,127	-5.840%
2025-11-07	13.7000	14.0000	13.5850	13.9000	+1.164%	433,785	-4.892%
2025-11-06	13.8000	14.0000	13.6900	13.7400	+0.219%	330,287	-3.785%
2025-11-05	13.4700	13.8650	13.4700	13.7100	+1.106%	536,856	-3.574%
2025-11-04	13.4400	13.7500	13.2000	13.5600	+7.278%	621,295	-2.507%
2025-11-03	12.6500	12.7100	12.4400	12.6400	-0.079%	670,456	+4.589%
2025-10-31	12.6300	12.7310	12.5700	12.6500	+1.119%	507,209	+4.506%
2025-10-30	12.4850	12.6450	12.3750	12.5100	-0.793%	261,737	+5.675%
2025-10-29	12.6900	12.9400	12.5200	12.6100	-0.552%	377,491	+4.837%
2025-10-28	13.0900	13.0900	12.6200	12.6800	-4.446%	392,960	+4.259%
2025-10-27	13.2500	13.4900	13.1000	13.2700	+1.298%	581,272	-0.377%
2025-10-24	13.2500	13.2730	13.0400	13.1000	+0.692%	241,714	+0.916%
2025-10-23	13.1300	13.1300	12.9300	13.0100	+1.482%	304,363	+1.614%
2025-10-22	12.7900	12.8500	12.5400	12.8200	+1.989%	269,246	+3.120%
2025-10-21	12.8200	12.8200	12.5100	12.5700	-2.103%	409,383	+5.171%
2025-10-20	12.6400	12.8500	12.5100	12.8400	+1.743%	293,901	+2.960%
2025-10-17	12.6000	12.6200	12.3900	12.6200	+1.041%	320,071	+4.754%
2025-10-16	12.9100	12.9400	12.3300	12.4900	-1.187%	380,700	+5.845%
2025-10-15	12.7400	13.0200	12.6300	12.6400	-0.315%	366,758	+4.589%
2025-10-14	12.6000	12.7400	12.4820	12.6800	-2.160%	375,198	+4.259%
2025-10-13	13.1400	13.1800	12.8200	12.9600	-0.077%	343,048	+2.006%
2025-10-10	13.2900	13.3300	12.9600	12.9700	-2.919%	447,334	+1.928%
2025-10-09	13.9000	14.0600	13.3300	13.3600	-3.538%	364,295	-1.048%
2025-10-08	14.0100	14.0300	13.6950	13.8500	-0.216%	419,175	-4.549%
2025-10-07	13.3700	13.9000	13.1800	13.8800	+3.582%	557,173	-4.755%
2025-10-06	13.7700	13.8420	13.3550	13.4000	-2.190%	480,389	-1.343%
2025-10-03	13.8700	13.9100	13.6103	13.7000	-1.368%	559,186	-3.504%
2025-10-02	13.9300	14.0450	13.7150	13.8900	-1.209%	623,841	-4.824%
2025-10-01	13.8800	14.1200	13.8800	14.0600	+0.357%	525,177	-5.974%
2025-09-30	13.8700	14.0400	13.8600	14.0100	+0.358%	557,913	-5.639%
2025-09-29	14.2500	14.2550	13.9100	13.9600	-2.582%	381,398	-5.301%
2025-09-26	14.4500	14.5150	14.2500	14.3300	-1.104%	508,882	-7.746%
2025-09-25	14.4600	14.5300	14.3300	14.4900	+0.069%	600,347	-8.765%
2025-09-24	14.3700	14.5699	14.3450	14.4800	+0.976%	490,825	-8.702%
2025-09-23	14.0900	14.3400	14.0900	14.3400	+2.649%	711,002	-7.810%
2025-09-22	14.0300	14.1100	13.8400	13.9700	-0.357%	586,818	-5.369%
2025-09-19	14.2100	14.3400	14.0200	14.0200	-1.614%	1,034,646	-5.706%
2025-09-18	14.0900	14.2700	14.0400	14.2500	+1.496%	1,232,861	-7.228%
2025-09-17	14.3900	14.5300	13.8900	14.0400	-8.890%	2,681,344	-5.840%
2025-09-16	15.2000	15.4300	15.2000	15.4100	+1.382%	235,633	-14.212%
2025-09-15	15.3100	15.4300	15.0800	15.2000	-0.718%	205,240	-13.026%
2025-09-12	15.8200	15.8500	15.3000	15.3100	-2.670%	307,477	-13.651%
2025-09-11	15.7800	15.8900	15.6650	15.7300	-0.064%	289,845	-15.957%
2025-09-10	15.6700	15.8600	15.6400	15.7400	+1.027%	486,154	-16.010%
2025-09-09	15.6300	15.9350	15.5400	15.5800	+4.775%	360,904	-15.148%
2025-09-08	15.1500	15.2709	14.7900	14.8700	-1.196%	259,064	-11.096%
2025-09-05	15.3600	15.3850	14.9600	15.0500	-3.091%	214,051	-12.159%
2025-09-04	15.7300	15.7700	15.3900	15.5300	-1.146%	250,816	-14.874%
2025-09-03	15.9100	16.1100	15.6400	15.7100	-1.195%	273,616	-15.850%
2025-09-02	15.8500	16.1900	15.7650	15.9000	-3.461%	349,359	-16.855%
2025-08-29	16.3600	16.5000	16.2600	16.4700	-0.843%	289,113	-19.733%
2025-08-28	16.5700	16.6100	16.2600	16.6100	+1.096%	287,324	-20.409%
2025-08-27	16.3000	16.5900	16.3000	16.4300	+0.367%	258,284	-19.537%
2025-08-26	16.4900	16.5400	16.2500	16.3700	+0.738%	270,491	-19.243%
2025-08-25	16.6700	16.8550	16.2500	16.2500	-2.108%	542,353	-18.646%
2025-08-22	16.1600	16.7000	15.9800	16.6000	+2.469%	511,309	-20.361%
2025-08-21	15.8800	16.2900	15.8700	16.2000	+3.250%	354,769	-18.395%
2025-08-20	15.1400	15.6900	15.0700	15.6900	+3.770%	412,760	-15.743%
2025-08-19	15.0900	15.1500	14.9600	15.1200	0.000%	261,116	-12.566%
2025-08-18	15.0900	15.2400	15.0000	15.1200	+0.132%	170,671	-12.566%
2025-08-15	15.2200	15.3400	15.0900	15.1000	-0.396%	293,368	-12.450%
2025-08-14	15.0400	15.2500	15.0150	15.1600	-0.655%	222,315	-12.797%
2025-08-13	15.0800	15.3200	14.8800	15.2600	-0.716%	254,424	-13.368%
2025-08-12	15.4800	15.6200	15.1700	15.3700	-1.285%	306,646	-13.988%
2025-08-11	15.9300	16.0574	15.3814	15.5700	+6.937%	501,184	-15.093%
2025-08-08	14.5200	14.7400	14.3800	14.5600	+0.971%	244,043	-9.203%
2025-08-07	14.5800	14.7800	14.3800	14.4200	-0.414%	172,030	-8.322%
2025-08-06	14.6300	14.8500	14.4500	14.4800	-0.549%	175,221	-8.702%
2025-08-05	14.5700	14.5800	14.4050	14.5600	+0.552%	161,506	-9.203%
2025-08-04	14.3600	14.4900	14.3500	14.4800	+1.259%	179,065	-8.702%
2025-08-01	14.9600	14.9600	14.3000	14.3000	-5.046%	412,977	-7.552%
2025-07-31	15.0400	15.2596	14.9400	15.0600	-0.986%	318,728	-12.218%
2025-07-30	15.4100	15.5200	15.0700	15.2100	-2.997%	463,933	-13.083%
2025-07-29	15.4900	15.6900	15.3650	15.6800	+1.752%	329,415	-15.689%
2025-07-28	15.0000	15.4100	15.0000	15.4100	+3.353%	371,834	-14.212%
2025-07-25	14.9600	14.9600	14.7800	14.9100	0.000%	187,127	-11.335%
2025-07-24	14.8500	14.9500	14.7100	14.9100	-0.134%	165,661	-11.335%
2025-07-23	15.0700	15.1450	14.8600	14.9300	+2.260%	451,905	-11.453%
2025-07-22	14.3400	14.7000	14.3400	14.6000	+1.601%	319,259	-9.452%
2025-07-21	14.3700	14.4600	14.2400	14.3700	+0.349%	287,281	-8.003%
2025-07-18	14.5700	14.7000	14.3200	14.3200	+0.280%	564,810	-7.682%
2025-07-17	14.6100	14.6200	14.2700	14.2800	-2.857%	459,091	-7.423%
2025-07-16	14.5500	14.8000	14.4000	14.7000	+0.685%	338,877	-10.068%
2025-07-15	15.0600	15.1150	14.5900	14.6000	-3.503%	446,665	-9.452%
2025-07-14	14.8700	15.1450	14.7900	15.1300	+1.954%	204,770	-12.624%
2025-07-11	14.4100	14.8500	14.4100	14.8400	+2.557%	221,249	-10.916%
2025-07-10	14.4200	14.5400	14.3100	14.4700	+0.208%	277,226	-8.639%
2025-07-09	14.4000	14.4900	14.2205	14.4400	+0.979%	231,418	-8.449%
2025-07-08	14.1500	14.4400	14.1500	14.3000	-0.070%	356,741	-7.552%
2025-07-07	14.3400	14.4500	14.2250	14.3100	-0.969%	323,300	-7.617%
2025-07-03	14.5700	14.6500	14.3500	14.4500	+0.557%	173,864	-8.512%
2025-07-02	14.3500	14.4608	14.1800	14.3700	+0.279%	484,893	-8.003%
2025-07-01	14.7700	14.7700	14.2900	14.3300	-2.318%	452,696	-7.746%
2025-06-30	14.6300	14.9900	14.5100	14.6700	-1.939%	458,898	-9.884%
2025-06-27	15.1400	15.1400	14.7300	14.9600	+1.286%	2,049,986	-11.631%
2025-06-26	14.8100	14.9400	14.6469	14.7700	-0.068%	453,045	-10.494%
2025-06-25	15.1700	15.1900	14.6950	14.7800	-2.827%	409,979	-10.555%
2025-06-24	14.7500	15.3000	14.6800	15.2100	+2.286%	710,331	-13.083%
2025-06-23	15.2000	15.2000	14.6400	14.8700	-1.130%	367,446	-11.096%
2025-06-20	14.8900	15.1400	14.8300	15.0400	-0.265%	577,188	-12.101%
2025-06-18	14.7100	15.1100	14.6750	15.0800	+1.140%	369,908	-12.334%
2025-06-17	14.9100	15.0728	14.7300	14.9100	+2.334%	527,888	-11.335%
2025-06-16	14.5900	14.7600	14.4500	14.5700	-0.069%	610,825	-9.266%
2025-06-13	14.3400	14.5900	13.9800	14.5800	+3.994%	866,703	-9.328%
2025-06-12	14.5800	14.5800	13.8850	14.0200	-5.526%	674,171	-5.706%
2025-06-11	15.0000	15.0900	14.7250	14.8400	+1.366%	369,804	-10.916%
2025-06-10	14.6000	14.9895	14.5100	14.6400	+2.163%	611,577	-9.699%
2025-06-09	14.2700	14.5850	14.1950	14.3300	+0.210%	557,381	-7.746%
2025-06-06	13.8500	14.3100	13.8500	14.3000	+2.070%	356,268	-7.552%
2025-06-05	13.9300	14.1400	13.8200	14.0100	-0.849%	370,606	-5.639%
2025-06-04	14.0600	14.1300	13.8100	14.1300	+0.284%	388,108	-6.440%
2025-06-03	14.1300	14.2850	14.0100	14.0900	-0.212%	284,842	-6.175%
2025-06-02	14.3900	14.4500	14.0100	14.1200	+1.074%	380,050	-6.374%
2025-05-30	14.0500	14.1500	13.8900	13.9700	-1.272%	445,877	-5.369%
2025-05-29	14.5300	14.5300	14.1100	14.1500	-1.325%	366,475	-6.572%
2025-05-28	14.4500	14.7000	14.3300	14.3400	-0.830%	587,261	-7.810%
2025-05-27	14.3000	14.4800	14.1200	14.4600	+2.845%	480,665	-8.575%
2025-05-23	13.7700	14.1000	13.7700	14.0600	+1.006%	281,364	-5.974%
2025-05-22	13.7800	13.9900	13.6300	13.9200	+1.458%	222,646	-5.029%
2025-05-21	13.9600	14.0300	13.7000	13.7200	-2.070%	230,450	-3.644%
2025-05-20	13.8400	14.1200	13.7600	14.0100	+1.595%	357,893	-5.639%
2025-05-19	13.4700	13.8000	13.4600	13.7900	+0.510%	490,250	-4.133%
2025-05-16	13.9000	13.9000	13.5200	13.7200	-0.291%	249,669	-3.644%
2025-05-15	13.7000	13.8000	13.5300	13.7600	-0.793%	284,077	-3.924%
2025-05-14	13.7800	14.2100	13.6600	13.8700	-0.858%	459,650	-4.686%
2025-05-13	13.4800	14.0000	13.3800	13.9900	+5.505%	605,438	-5.504%
2025-05-12	13.8500	13.8700	13.2300	13.2600	+1.221%	433,167	-0.302%
2025-05-09	13.1000	13.2200	13.0600	13.1000	0.000%	312,807	+0.916%
2025-05-08	13.0400	13.1700	12.9800	13.1000	+1.080%	325,018	+0.916%
2025-05-07	12.7400	13.0400	12.6500	12.9600	+0.232%	362,478	+2.006%
2025-05-06	12.8400	13.0500	12.7600	12.9300	+0.233%	363,130	+2.243%
2025-05-05	12.9400	13.0100	12.7600	12.9000	-1.074%	351,062	+2.481%
2025-05-02	12.8300	13.0500	12.5500	13.0400	+3.410%	253,322	+1.380%
2025-05-01	12.3300	12.9000	12.2600	12.6100	+1.612%	290,908	+4.837%
2025-04-30	12.5200	12.6500	12.3600	12.4100	-3.047%	341,501	+6.527%
2025-04-29	12.5000	12.9470	12.4900	12.8000	+0.629%	417,215	+3.281%
2025-04-28	12.5100	12.7450	12.5100	12.7200	+1.033%	223,535	+3.931%
2025-04-25	12.1900	12.6300	12.1900	12.5900	+2.026%	214,457	+5.004%
2025-04-24	12.1600	12.4500	12.0800	12.3400	+2.407%	370,583	+7.131%
2025-04-23	12.1000	12.3000	11.9300	12.0500	+0.083%	477,735	+9.710%
2025-04-22	11.5900	12.1800	11.5400	12.0400	+4.969%	370,153	+9.801%
2025-04-21	11.5400	11.7000	11.2100	11.4700	-2.383%	272,427	+15.257%
2025-04-17	11.7200	12.0400	11.6750	11.7500	-0.085%	407,837	+12.511%
2025-04-16	11.4200	11.8100	11.3900	11.7600	+4.813%	482,962	+12.415%
2025-04-15	11.2800	11.5400	11.2000	11.2200	+0.179%	347,111	+17.825%
2025-04-14	11.5100	11.5100	11.1600	11.2000	+0.179%	327,038	+18.036%
2025-04-11	10.8400	11.2700	10.6500	11.1800	+3.519%	592,988	+18.247%
2025-04-10	11.5000	11.5000	10.5400	10.8000	-6.087%	716,217	+22.407%
2025-04-09	10.2100	11.6400	10.0800	11.5000	+8.184%	1,614,815	+14.957%
2025-04-08	11.5700	11.6200	10.3650	10.6300	-6.178%	584,422	+24.365%
2025-04-07	10.9200	11.9300	10.8850	11.3300	-4.388%	776,967	+16.681%
2025-04-04	12.0300	12.1400	11.5400	11.8500	-8.635%	866,254	+11.561%
2025-04-03	13.1800	13.2900	12.9000	12.9700	-7.489%	465,439	+1.928%
2025-04-02	13.8700	14.0500	13.6000	14.0200	+2.038%	259,805	-5.706%
2025-04-01	13.5100	13.8500	13.3800	13.7400	+1.627%	306,167	-3.785%
2025-03-31	13.4200	13.5900	13.2800	13.5200	+0.595%	358,868	-2.219%
2025-03-28	13.3600	13.5200	13.2462	13.4400	+0.149%	412,144	-1.637%
2025-03-27	13.3400	13.4800	13.1900	13.4200	-0.223%	214,360	-1.490%
2025-03-26	13.3600	13.6200	13.3600	13.4500	+2.204%	358,329	-1.710%
2025-03-25	13.5600	13.6000	13.0600	13.1600	-1.423%	400,655	+0.456%
2025-03-24	13.1100	13.4000	13.0200	13.3500	+0.527%	420,998	-0.974%
2025-03-21	13.6300	13.6370	13.2200	13.2800	-2.782%	450,086	-0.452%
2025-03-20	13.3400	13.8300	13.2800	13.6600	+2.861%	777,326	-3.221%
2025-03-19	12.7700	13.3500	12.7600	13.2800	+1.685%	723,113	-0.452%
2025-03-18	13.0500	13.2050	12.9350	13.0600	0.000%	576,858	+1.225%
2025-03-17	12.4500	13.1800	12.4495	13.0600	+9.289%	811,984	+1.225%
2025-03-14	11.7100	12.0100	11.6700	11.9500	+2.050%	372,037	+10.628%
2025-03-13	11.6400	11.8600	11.5200	11.7100	+1.210%	356,296	+12.895%
2025-03-12	11.3100	11.6800	11.2800	11.5700	+3.396%	484,040	+14.261%
2025-03-11	11.3900	11.3900	11.1300	11.1900	+2.099%	630,246	+18.141%
2025-03-10	11.4700	11.7000	10.9400	10.9600	-2.837%	870,813	+20.620%
2025-03-07	11.6600	11.7800	11.1700	11.2800	+0.894%	1,023,320	+17.199%
2025-03-06	11.9900	11.9900	11.1600	11.1800	-6.522%	782,820	+18.247%
2025-03-05	12.5200	12.5400	11.9400	11.9600	-4.396%	1,178,422	+10.535%
2025-03-04	12.6500	12.6900	12.2500	12.5100	-0.398%	1,106,740	+5.675%
2025-03-03	13.1000	13.1871	12.5300	12.5600	-5.635%	615,644	+5.255%
2025-02-28	13.3000	13.5200	13.1400	13.3100	-0.597%	469,871	-0.676%
2025-02-27	13.9000	13.9300	13.3500	13.3900	-3.181%	730,875	-1.270%
2025-02-26	13.8400	14.0000	13.5900	13.8300	-0.432%	745,189	-4.411%
2025-02-25	14.1800	14.1900	13.7300	13.8900	-0.644%	1,015,090	-4.824%
2025-02-24	14.1200	14.1400	13.8800	13.9800	-0.285%	618,888	-5.436%
2025-02-21	14.3800	14.4300	13.9000	14.0200	-2.503%	970,760	-5.706%
2025-02-20	14.6500	14.6950	14.1900	14.3800	-4.197%	3,096,821	-8.067%
2025-02-19	16.1200	16.1900	14.9200	15.0100	-10.281%	1,109,053	-11.925%
2025-02-18	16.5000	16.8800	16.3000	16.7300	-1.006%	128,595	-20.980%
2025-02-14	16.6600	17.0300	16.6600	16.9000	+1.624%	127,610	-21.775%

.dark-mode .qZ5qzv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qZ5qzv{ color: #333333; background-color: white; border: 2px solid #333333; }DECDiversified Energy Companystock NYSE

DEC
Diversified Energy Company
stock NYSE