The closing price for Diversified Energy (DEC) in December 2023 was $13.18, on December 29, 2023. It was down 11.4% for the month. The latest price is $16.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $12.83 | $13.62 | $12.69 | $13.18 | 40,038 |
December 28 2023 | $12.96 | $13.28 | $12.67 | $12.88 | 77,745 |
December 27 2023 | $13.18 | $13.19 | $12.79 | $13.17 | 11,413 |
December 26 2023 | $12.76 | $13.50 | $12.71 | $13.48 | 36,044 |
December 22 2023 | $12.39 | $12.71 | $12.31 | $12.71 | 19,299 |
December 21 2023 | $12.92 | $12.92 | $12.20 | $12.32 | 44,012 |
December 20 2023 | $14.06 | $14.06 | $12.61 | $13.36 | 46,503 |
December 19 2023 | $14.06 | $15.03 | $12.31 | $14.35 | 74,348 |
December 18 2023 | $15.73 | $15.87 | $15.73 | $15.75 | 10,448 |
December 15 2023 | $15.07 | $15.16 | $14.75 | $15.09 | 7,644 |
December 14 2023 | $14.06 | $15.03 | $14.06 | $15.03 | 16,509 |
December 13 2023 | $13.84 | $13.98 | $13.53 | $13.84 | 14,946 |
December 12 2023 | $14.18 | $14.18 | $13.71 | $13.98 | 13,913 |
December 11 2023 | $14.56 | $14.56 | $14.21 | $14.50 | 7,400 |
December 08 2023 | $14.38 | $14.81 | $14.38 | $14.60 | 5,211 |
December 07 2023 | $14.21 | $14.59 | $13.91 | $14.59 | 5,156 |
December 06 2023 | $14.77 | $14.85 | $14.28 | $14.28 | 15,538 |
December 05 2023 | $14.50 | $15.03 | $14.50 | $15.03 | 5,196 |
December 04 2023 | $14.06 | $14.98 | $14.06 | $14.98 | 3,502 |
December 01 2023 | $14.87 | $14.87 | $14.24 | $14.78 | 5,643 |
Daily pricing data for Diversified Energy dates back to 10/22/2018, and may be incomplete.
