Diversified Energy (DEC) Stock Chart & Stock Price History → Trump’s arrest is phase one (From Porter & Company) (Ad) Free DEC Stock Alerts $15.14 -0.12 (-0.79%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsDividendFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends Diversified Energy Stock Price Performance5 Day Performance+6.10%1 Month Performance+7.91%3 Month Performance+22.79%Year-To-Date Performance+0.93% Receive DEC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Diversified Energy and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyTrump’s arrest is phase oneIn this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election… To get all the details, go here now. DEC Stock Chart for Friday, May, 31, 2024 DEC Chart by TradingView Diversified Energy Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$15.24$15.14-0.66%$15.17$14.80226,532 shs$730.05 million05/30/2024$14.21$15.24+7.25%$15.24$14.46295,565 shs$734.93 million05/29/2024$14.68$14.21-3.20%$14.23$13.95291,103 shs$685.21 million05/28/2024$14.27$14.68+2.87%$14.68$14.19327,533 shs$707.87 million05/27/2024$14.27$14.27$14.27$13.87332,300 shs$688.10 million05/24/2024$14.15$14.27+0.85%$14.27$13.87332,303 shs$688.10 million Get the Latest News and Ratings for DEC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Diversified Energy and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$14.28$14.15-0.91%$14.28$13.94240,588 shs$682.31 million05/22/2024$14.41$14.28-0.90%$14.41$14.08262,339 shs$688.58 million05/21/2024$14.17$14.41+1.69%$14.43$14.26142,837 shs$694.85 million05/20/2024$14.48$14.17-2.14%$14.52$14.17186,129 shs$683.33 million05/17/2024$14.53$14.48-0.31%$14.56$14.24158,834 shs$698.23 million05/16/2024$14.18$14.53+2.43%$14.60$14.24184,825 shs$700.45 million05/15/2024$14.02$14.18+1.14%$14.29$13.94159,824 shs$683.76 million05/14/2024$13.66$14.02+2.64%$14.13$13.7899,433 shs$676.04 million05/13/2024$13.89$13.66-1.66%$13.80$13.65101,008 shs$658.69 million05/10/2024$14.12$13.90-1.56%$14.08$13.81110,228 shs$670.26 million05/09/2024$14.10$14.12+0.14%$14.16$13.91150,922 shs$680.87 million05/08/2024$14.13$14.10-0.21%$14.20$14.0160,940 shs$679.90 million05/07/2024$13.86$14.13+1.95%$14.20$13.87114,953 shs$681.35 million05/06/2024$13.52$13.86+2.51%$14.01$13.61151,546 shs$668.33 million05/03/2024$13.21$13.52+2.35%$13.69$13.32138,494 shs$651.93 million05/02/2024$13.25$13.21-0.30%$13.59$12.98139,179 shs$636.99 million05/01/2024$14.03$13.25-5.56%$13.95$13.21202,097 shs$638.92 million04/30/2024$14.76$14.03-4.95%$14.47$13.97187,159 shs$676.53 million04/29/2024$14.50$14.76+1.79%$14.94$14.43210,073 shs$711.73 million04/26/2024$13.90$14.50+4.32%$14.68$13.94328,272 shs$699.25 million04/25/2024$13.63$13.90+1.98%$13.91$13.52148,104 shs$670.26 million04/24/2024$13.80$13.63-1.23%$13.63$13.27149,868 shs$657.24 million04/23/2024$13.80$13.80$13.96$13.45234,815 shs$665.44 million04/22/2024$13.69$13.80+0.80%$13.95$13.32145,616 shs$665.44 million04/19/2024$13.74$13.69-0.36%$13.73$13.34162,222 shs$660.13 million04/18/2024$13.89$13.74-1.08%$13.77$13.55148,348 shs$662.54 million04/17/2024$13.31$13.89+4.36%$13.96$13.43194,819 shs$669.83 million04/16/2024$13.63$13.31-2.35%$13.66$13.16192,387 shs$641.81 million04/15/2024$14.12$13.63-3.47%$14.27$13.46372,351 shs$657.24 million04/12/2024$14.15$14.12-0.21%$14.53$13.90331,613 shs$680.92 million04/11/2024$13.96$14.15+1.36%$14.15$13.78191,049 shs$682.31 million04/10/2024$13.55$13.96+3.03%$13.97$13.22230,366 shs$673.15 million04/09/2024$12.90$13.55+5.04%$13.59$13.27244,273 shs$653.38 million04/08/2024$12.86$12.90+0.31%$13.11$12.86123,644 shs$622.04 millionTrump’s arrest is phase one (Ad)In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election… To get all the details, go here now.04/05/2024$12.47$12.86+3.13%$12.97$12.42149,222 shs$620.11 million04/04/2024$12.94$12.47-3.63%$12.68$12.45205,873 shs$601.30 million04/03/2024$12.56$12.94+3.03%$12.95$12.18381,939 shs$623.97 million04/02/2024$12.19$12.56+3.04%$12.59$12.04166,290 shs$605.64 million04/01/2024$12.03$12.19+1.33%$12.29$11.75136,030 shs$587.80 million03/29/2024$12.05$12.05$12.12$11.51196,266 shs$581.05 million03/28/2024$11.37$12.05+5.98%$12.12$11.51196,266 shs$581.05 million03/27/2024$10.91$11.37+4.22%$11.40$10.82253,153 shs$548.26 million03/26/2024$11.25$10.91-3.02%$11.31$10.73189,245 shs$526.08 million03/25/2024$11.18$11.25+0.63%$11.33$11.04174,709 shs$542.48 million03/22/2024$11.52$11.18-2.95%$11.46$11.06153,754 shs$539.10 million03/21/2024$11.55$11.52-0.26%$11.76$11.28200,045 shs$555.49 million03/20/2024$11.42$11.55+1.14%$11.57$11.18232,033 shs$556.94 million03/19/2024$11.79$11.42-3.14%$11.45$10.54522,459 shs$550.67 million03/18/2024$11.60$11.79+1.64%$11.87$11.6483,513 shs$568.51 million03/15/2024$11.66$11.60-0.51%$11.78$11.59101,629 shs$559.35 million03/14/2024$11.73$11.66-0.60%$11.80$11.63120,553 shs$562.29 million03/13/2024$11.78$11.73-0.42%$11.85$11.6862,145 shs$565.67 million03/12/2024$11.87$11.78-0.76%$11.86$11.71171,624 shs$568.03 million03/11/2024$11.92$11.87-0.42%$12.02$11.78284,982 shs$572.37 million03/08/2024$12.01$11.92-0.75%$12.04$11.86163,829 shs$574.78 million03/07/2024$11.92$12.01+0.76%$12.08$11.90104,168 shs$579.12 million03/06/2024$11.82$11.92+0.85%$11.98$11.69312,657 shs$574.78 million03/05/2024$11.62$11.82+1.72%$11.93$11.66298,462 shs$569.96 million03/04/2024$12.28$11.62-5.37%$11.98$11.53338,618 shs$560.32 million03/01/2024$12.33$12.28-0.41%$12.57$11.77403,814 shs$592.14 million02/29/2024$13.41$12.33-8.05%$12.55$11.73347,303 shs$594.55 million Related Companies: TXO Partners Stock Price Chart Vitesse Energy Stock Price Chart VAALCO Energy Stock Price Chart Riley Exploration Permian Stock Price Chart GeoPark Stock Price Chart Berry Stock Price Chart Granite Ridge Resources Stock Price Chart SandRidge Energy Stock Price Chart TETRA Technologies Stock Price Chart Sable Offshore Stock Price Chart Receive DEC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Diversified Energy and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:DEC) was last updated on 5/31/2024 by MarketBeat.com Staff From Our PartnersBill Clinton Backing Biden Replacement???The Freeport SocietyShocking $16T Elon Musk Crypto LeakCrypto 101 MediaThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarThe “Next Bitcoin”? 10 CENT Crypto Set to ExplodeTrue Market InsidersDems have chosen Biden replacement?Paradigm PressGold Set to EXPLODE!Gold Safe ExchangeDo This Before July 30 2024 To Claim Trump’s Gift Wealthpin ProA once-in-a-century profit opportunity?Digital Mavericks Media Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Diversified Energy Company PLC Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.