Free Trial

Diversified Energy (DEC) Stock Chart & Stock Price History

→ Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad)
Free DEC Stock Alerts
$14.48
-0.04 (-0.28%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Diversified Energy Stock Price Performance

5 Day
Performance
+2.12%
1 Month
Performance
+5.77%
3 Month
Performance
+21.27%
Year-To-Date
Performance
-3.47%
Ad InvestorPlace
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

DEC Stock Chart for Monday, May, 20, 2024

DEC Chart by TradingView

Diversified Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$14.53$14.48
-0.31%		$14.56$14.24158,834 shs$698.23 million
05/16/2024$14.18$14.53
+2.43%		$14.60$14.24184,825 shs$700.45 million
05/15/2024$14.02$14.18
+1.14%		$14.29$13.94159,824 shs$683.76 million
05/14/2024$13.66$14.02
+2.64%		$14.13$13.7899,433 shs$676.04 million
05/13/2024$13.89$13.66
-1.66%		$13.80$13.65101,008 shs$658.69 million
05/10/2024$14.12$13.90
-1.56%		$14.08$13.81110,228 shs$670.26 million
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
05/09/2024$14.10$14.12
+0.14%		$14.16$13.91150,922 shs$680.87 million
05/08/2024$14.13$14.10
-0.21%		$14.20$14.0160,940 shs$679.90 million
05/07/2024$13.86$14.13
+1.95%		$14.20$13.87114,953 shs$681.35 million
05/06/2024$13.52$13.86
+2.51%		$14.01$13.61151,546 shs$668.33 million
05/03/2024$13.21$13.52
+2.35%		$13.69$13.32138,494 shs$651.93 million
05/02/2024$13.25$13.21
-0.30%		$13.59$12.98139,179 shs$636.99 million
05/01/2024$14.03$13.25
-5.56%		$13.95$13.21202,097 shs$638.92 million
04/30/2024$14.76$14.03
-4.95%		$14.47$13.97187,159 shs$676.53 million
04/29/2024$14.50$14.76
+1.79%		$14.94$14.43210,073 shs$711.73 million
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
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
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

Related Companies:
This page (NYSE:DEC) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Most important medical advance in 100 years
The Oxford Club
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits