The closing price for Diversified Energy (DEC) last month was $16.80, on Tuesday. It was up 5.8% for the month. The latest price is $17.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $16.94 | $17.00 | $16.76 | $16.80 | 127,719 |
December 30 2024 | $15.90 | $17.02 | $15.90 | $16.72 | 279,869 |
December 27 2024 | $16.10 | $16.13 | $15.71 | $15.93 | 163,038 |
December 26 2024 | $15.91 | $16.16 | $15.67 | $16.15 | 112,397 |
December 24 2024 | $15.48 | $15.93 | $15.45 | $15.93 | 130,495 |
December 23 2024 | $15.37 | $15.54 | $15.24 | $15.48 | 84,807 |
December 20 2024 | $14.65 | $15.55 | $14.65 | $15.47 | 454,368 |
December 19 2024 | $15.28 | $15.35 | $14.57 | $14.77 | 225,895 |
December 18 2024 | $15.93 | $16.10 | $15.02 | $15.13 | 203,769 |
December 17 2024 | $15.89 | $15.94 | $15.59 | $15.69 | 156,443 |
December 16 2024 | $16.77 | $16.77 | $15.90 | $15.95 | 225,264 |
December 13 2024 | $16.85 | $16.98 | $16.69 | $16.86 | 204,433 |
December 12 2024 | $16.34 | $16.79 | $16.33 | $16.76 | 163,557 |
December 11 2024 | $16.00 | $16.54 | $15.84 | $16.54 | 234,069 |
December 10 2024 | $15.40 | $15.70 | $15.36 | $15.50 | 230,128 |
December 09 2024 | $15.68 | $15.80 | $15.41 | $15.45 | 123,021 |
December 06 2024 | $16.03 | $16.03 | $15.23 | $15.35 | 257,800 |
December 05 2024 | $16.08 | $16.42 | $16.06 | $16.15 | 313,673 |
December 04 2024 | $16.53 | $16.65 | $16.16 | $16.65 | 384,828 |
December 03 2024 | $16.08 | $16.65 | $15.91 | $16.65 | 489,838 |
December 02 2024 | $15.88 | $16.11 | $15.58 | $15.99 | 408,413 |
Daily pricing data for Diversified Energy dates back to 10/22/2018, and may be incomplete.
