The closing price for Diversified Energy (DEC) in December 2023 was $13.42, on December 29. It was up 1,675% for the month. The latest price is $11.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $13.07 | $13.87 | $12.92 | $13.42 | 40,000 |
December 28 2023 | $13.20 | $13.52 | $12.90 | $13.11 | 77,700 |
December 27 2023 | $13.42 | $13.43 | $13.02 | $13.41 | 11,400 |
December 26 2023 | $12.99 | $13.75 | $12.94 | $13.73 | 36,000 |
December 22 2023 | $12.62 | $12.94 | $12.53 | $12.94 | 19,300 |
December 21 2023 | $13.16 | $13.16 | $12.42 | $12.55 | 44,000 |
December 20 2023 | $14.32 | $14.32 | $12.84 | $13.60 | 46,500 |
December 19 2023 | $14.32 | $15.30 | $12.53 | $14.61 | 74,300 |
December 18 2023 | $16.02 | $16.15 | $16.02 | $16.04 | 10,448 |
December 15 2023 | $15.35 | $15.44 | $15.02 | $15.37 | 7,644 |
December 14 2023 | $14.32 | $15.30 | $14.32 | $15.30 | 16,509 |
December 13 2023 | $14.10 | $14.23 | $13.77 | $14.09 | 14,946 |
December 12 2023 | $14.44 | $14.44 | $13.96 | $14.23 | 13,913 |
December 11 2023 | $14.82 | $14.82 | $14.47 | $14.77 | 7,400 |
December 08 2023 | $14.64 | $15.08 | $14.64 | $14.87 | 5,211 |
December 07 2023 | $14.47 | $14.86 | $14.17 | $14.86 | 5,156 |
December 06 2023 | $15.04 | $15.12 | $14.54 | $14.54 | 15,538 |
December 05 2023 | $14.77 | $15.30 | $14.77 | $15.30 | 5,196 |
December 04 2023 | $0.72 | $0.76 | $0.72 | $0.76 | 3,502 |
December 01 2023 | $0.76 | $0.76 | $0.72 | $0.75 | 5,643 |
Daily pricing data for Diversified Energy dates back to 10/22/2018, and may be incomplete.
