Diversified Energy Company PLC (DEC) Charts

$16.25

south_east
-$0.43 (-2.56%)
Day's range
$16.19
Day's range
$16.7

5 DAY PERFORMANCE

-1.69%

1 MONTH PERFORMANCE

+10.02%

3 MONTH PERFORMANCE

+41.80%

6 MONTH PERFORMANCE

-0.91%

YEAR-TO-DATE PERFORMANCE

-3.27%

1 YEAR PERFORMANCE

+21.54%

Diversified Energy Company PLC Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/17/2025 $16.70 $16.27 (-2.57%) $16.70 $16.19 141,820 $767.98 M
01/16/2025 $16.65 $16.68 (0.18%) $16.83 $16.63 182,600 $787.33 M
01/15/2025 $16.80 $16.63 (-1.01%) $16.80 $16.57 133,547 $784.97 M
01/14/2025 $16.45 $16.53 (0.49%) $16.67 $16.17 236,200 $780.25 M
01/13/2025 $16.44 $16.41 (-0.18%) $16.70 $16.36 202,268 $774.58 M
01/10/2025 $17.04 $16.47 (-3.35%) $17.23 $16.41 196,825 $777.42 M
01/08/2025 $16.55 $16.65 (0.6%) $16.75 $16.36 192,300 $785.91 M
01/07/2025 $16.70 $16.88 (1.08%) $17.19 $16.70 325,250 $796.77 M
01/06/2025 $17.40 $16.68 (-4.14%) $17.61 $16.55 322,200 $787.33 M
01/03/2025 $17.70 $17.15 (-3.11%) $17.70 $17.05 380,397 $809.51 M
01/02/2025 $16.99 $17.51 (3.06%) $17.53 $16.90 250,493 $826.51 M
12/31/2024 $16.94 $16.80 (-0.83%) $17.00 $16.76 127,719 $792.99 M
12/30/2024 $15.90 $16.72 (5.16%) $17.02 $15.90 279,900 $789.22 M
12/27/2024 $16.10 $15.93 (-1.06%) $16.13 $15.71 163,038 $751.93 M
12/26/2024 $15.91 $16.15 (1.51%) $16.16 $15.67 112,400 $762.31 M
12/24/2024 $15.48 $15.93 (2.91%) $15.93 $15.45 130,500 $751.93 M
12/23/2024 $15.37 $15.48 (0.72%) $15.54 $15.24 84,807 $730.69 M
12/20/2024 $14.65 $15.47 (5.6%) $15.55 $14.65 454,400 $730.21 M
12/19/2024 $15.28 $14.77 (-3.34%) $15.35 $14.57 225,900 $697.17 M
12/18/2024 $15.93 $15.13 (-5.02%) $16.10 $15.02 203,769 $714.17 M
12/17/2024 $15.89 $15.69 (-1.26%) $15.94 $15.59 156,443 $740.60 M
12/16/2024 $16.77 $15.95 (-4.89%) $16.77 $15.90 225,300 $752.87 M
12/13/2024 $16.85 $16.86 (0.06%) $16.98 $16.69 204,433 $795.83 M
12/12/2024 $16.34 $16.76 (2.57%) $16.79 $16.33 163,557 $791.11 M
12/11/2024 $16.00 $16.54 (3.37%) $16.54 $15.84 234,069 $780.72 M
12/10/2024 $15.40 $15.50 (0.65%) $15.70 $15.36 230,128 $731.63 M
12/09/2024 $15.68 $15.45 (-1.47%) $15.80 $15.41 123,021 $729.27 M
12/06/2024 $16.03 $15.35 (-4.24%) $16.03 $15.23 257,800 $724.55 M
12/05/2024 $16.08 $16.15 (0.44%) $16.42 $16.06 313,700 $762.31 M
12/04/2024 $16.53 $16.65 (0.73%) $16.65 $16.16 384,828 $785.91 M
12/03/2024 $16.08 $16.65 (3.54%) $16.65 $15.91 489,838 $785.91 M
12/02/2024 $15.88 $15.99 (0.69%) $16.11 $15.58 408,413 $754.76 M
11/29/2024 $16.18 $16.36 (1.11%) $16.41 $16.15 146,217 $772.22 M
11/27/2024 $16.30 $16.23 (-0.43%) $16.48 $16.10 193,644 $766.09 M
11/26/2024 $16.09 $16.04 (-0.31%) $16.27 $15.92 294,353 $757.12 M
11/25/2024 $16.34 $15.92 (-2.57%) $16.47 $15.80 332,432 $751.46 M
11/22/2024 $16.12 $15.85 (-1.67%) $16.17 $15.76 283,700 $748.15 M
11/21/2024 $16.13 $16.19 (0.37%) $16.43 $16.11 433,196 $764.20 M
11/20/2024 $15.80 $16.11 (1.96%) $16.16 $15.63 394,000 $760.42 M
11/19/2024 $15.29 $15.85 (3.66%) $15.86 $15.27 504,128 $748.15 M
11/18/2024 $14.77 $15.09 (2.17%) $15.21 $14.72 314,688 $712.28 M
11/15/2024 $14.43 $14.35 (-0.55%) $14.44 $14.17 248,037 $677.35 M
11/14/2024 $13.27 $14.15 (6.63%) $14.15 $13.25 434,841 $667.91 M
11/13/2024 $13.12 $13.37 (1.91%) $13.50 $12.96 312,000 $631.09 M
11/12/2024 $12.57 $12.87 (2.39%) $12.87 $12.47 326,113 $607.49 M
11/11/2024 $12.67 $12.86 (1.5%) $12.87 $12.58 211,300 $607.02 M
11/08/2024 $12.83 $12.67 (-1.25%) $12.86 $12.50 178,300 $598.05 M
11/07/2024 $13.39 $13.14 (-1.87%) $13.45 $13.08 248,425 $620.23 M
11/06/2024 $12.74 $13.32 (4.55%) $13.50 $12.70 585,215 $628.73 M
11/05/2024 $12.27 $12.47 (1.63%) $12.54 $12.27 283,338 $588.61 M
11/04/2024 $12.05 $12.02 (-0.25%) $12.22 $11.99 159,350 $567.37 M
11/01/2024 $12.19 $11.96 (-1.89%) $12.21 $11.90 163,200 $564.54 M
10/31/2024 $12.22 $12.00 (-1.8%) $12.27 $11.97 193,400 $566.42 M
10/30/2024 $11.87 $12.06 (1.6%) $12.18 $11.86 276,332 $569.26 M
10/29/2024 $11.70 $11.72 (0.17%) $11.81 $11.61 128,475 $553.21 M
10/28/2024 $11.78 $11.68 (-0.85%) $11.83 $11.66 159,846 $551.32 M
10/25/2024 $11.74 $11.80 (0.51%) $12.04 $11.74 170,700 $556.98 M
10/24/2024 $11.67 $11.67 (0%) $11.69 $11.51 110,431 $550.85 M
10/23/2024 $11.72 $11.62 (-0.85%) $11.72 $11.45 261,900 $548.49 M
10/22/2024 $11.87 $11.75 (-1.01%) $11.95 $11.73 204,242 $554.62 M
10/21/2024 $11.75 $11.61 (-1.19%) $11.81 $11.53 204,320 $548.02 M