The closing price for Diversified Energy (DEC) in December 2024 was $16.44, on December 31. It was up 5.8% for the month. The latest price is $11.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $16.57 | $16.63 | $16.39 | $16.44 | 127,719 |
December 30 2024 | $15.56 | $16.65 | $15.56 | $16.36 | 279,869 |
December 27 2024 | $15.75 | $15.78 | $15.37 | $15.59 | 163,038 |
December 26 2024 | $15.57 | $15.81 | $15.33 | $15.80 | 112,397 |
December 24 2024 | $15.14 | $15.59 | $15.11 | $15.59 | 130,495 |
December 23 2024 | $15.04 | $15.20 | $14.91 | $15.14 | 84,807 |
December 20 2024 | $14.33 | $15.21 | $14.33 | $15.14 | 454,368 |
December 19 2024 | $14.95 | $15.02 | $14.25 | $14.45 | 225,895 |
December 18 2024 | $15.59 | $15.75 | $14.69 | $14.80 | 203,769 |
December 17 2024 | $15.55 | $15.59 | $15.25 | $15.35 | 156,443 |
December 16 2024 | $16.41 | $16.41 | $15.56 | $15.60 | 225,264 |
December 13 2024 | $16.49 | $16.61 | $16.33 | $16.49 | 204,433 |
December 12 2024 | $15.99 | $16.43 | $15.98 | $16.40 | 163,557 |
December 11 2024 | $15.65 | $16.18 | $15.50 | $16.18 | 234,069 |
December 10 2024 | $15.07 | $15.36 | $15.03 | $15.16 | 230,128 |
December 09 2024 | $15.34 | $15.46 | $15.08 | $15.12 | 123,021 |
December 06 2024 | $15.68 | $15.68 | $14.90 | $15.02 | 257,800 |
December 05 2024 | $15.73 | $16.06 | $15.71 | $15.80 | 313,673 |
December 04 2024 | $16.17 | $16.29 | $15.81 | $16.29 | 384,828 |
December 03 2024 | $15.73 | $16.29 | $15.57 | $16.29 | 489,838 |
December 02 2024 | $15.54 | $15.76 | $15.25 | $15.64 | 408,413 |
Daily pricing data for Diversified Energy dates back to 10/22/2018, and may be incomplete.
