Free Trial

Diversified Energy (DEC) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free DEC Stock Alerts
$14.48
-0.04 (-0.28%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Diversified Energy Stock Price Performance

5 Day
Performance
+2.12%
1 Month
Performance
+5.77%
3 Month
Performance
+21.27%
Year-To-Date
Performance
-3.47%
Receive DEC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Diversified Energy and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Crypto Pioneer Says: “The last crypto bull market has begun.”
Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.
Click here if you’d like to learn more about these five cryptos…

DEC Stock Chart for Monday, May, 20, 2024

DEC Chart by TradingView

Diversified Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$14.53$14.48
-0.31%		$14.56$14.24158,834 shs$698.23 million
05/16/2024$14.18$14.53
+2.43%		$14.60$14.24184,825 shs$700.45 million
05/15/2024$14.02$14.18
+1.14%		$14.29$13.94159,824 shs$683.76 million
05/14/2024$13.66$14.02
+2.64%		$14.13$13.7899,433 shs$676.04 million
05/13/2024$13.89$13.66
-1.66%		$13.80$13.65101,008 shs$658.69 million
05/10/2024$14.12$13.90
-1.56%		$14.08$13.81110,228 shs$670.26 million
05/09/2024$14.10$14.12
+0.14%		$14.16$13.91150,922 shs$680.87 million
05/08/2024$14.13$14.10
-0.21%		$14.20$14.0160,940 shs$679.90 million
05/07/2024$13.86$14.13
+1.95%		$14.20$13.87114,953 shs$681.35 million
05/06/2024$13.52$13.86
+2.51%		$14.01$13.61151,546 shs$668.33 million
05/03/2024$13.21$13.52
+2.35%		$13.69$13.32138,494 shs$651.93 million
05/02/2024$13.25$13.21
-0.30%		$13.59$12.98139,179 shs$636.99 million
05/01/2024$14.03$13.25
-5.56%		$13.95$13.21202,097 shs$638.92 million
04/30/2024$14.76$14.03
-4.95%		$14.47$13.97187,159 shs$676.53 million
04/29/2024$14.50$14.76
+1.79%		$14.94$14.43210,073 shs$711.73 million
04/26/2024$13.90$14.50
+4.32%		$14.68$13.94328,272 shs$699.25 million
04/25/2024$13.63$13.90
+1.98%		$13.91$13.52148,104 shs$670.26 million
04/24/2024$13.80$13.63
-1.23%		$13.63$13.27149,868 shs$657.24 million
04/23/2024$13.80$13.80$13.96$13.45234,815 shs$665.44 million
04/22/2024$13.69$13.80
+0.80%		$13.95$13.32145,616 shs$665.44 million
04/19/2024$13.74$13.69
-0.36%		$13.73$13.34162,222 shs$660.13 million
04/18/2024$13.89$13.74
-1.08%		$13.77$13.55148,348 shs$662.54 million
04/17/2024$13.31$13.89
+4.36%		$13.96$13.43194,819 shs$669.83 million
04/16/2024$13.63$13.31
-2.35%		$13.66$13.16192,387 shs$641.81 million
04/15/2024$14.12$13.63
-3.47%		$14.27$13.46372,351 shs$657.24 million
04/12/2024$14.15$14.12
-0.21%		$14.53$13.90331,613 shs$680.92 million
04/11/2024$13.96$14.15
+1.36%		$14.15$13.78191,049 shs$682.31 million
04/10/2024$13.55$13.96
+3.03%		$13.97$13.22230,366 shs$673.15 million
04/09/2024$12.90$13.55
+5.04%		$13.59$13.27244,273 shs$653.38 million
04/08/2024$12.86$12.90
+0.31%		$13.11$12.86123,644 shs$622.04 million
04/05/2024$12.47$12.86
+3.13%		$12.97$12.42149,222 shs$620.11 million
04/04/2024$12.94$12.47
-3.63%		$12.68$12.45205,873 shs$601.30 million
04/03/2024$12.56$12.94
+3.03%		$12.95$12.18381,939 shs$623.97 million
04/02/2024$12.19$12.56
+3.04%		$12.59$12.04166,290 shs$605.64 million
04/01/2024$12.03$12.19
+1.33%		$12.29$11.75136,030 shs$587.80 million
03/29/2024$12.05$12.05$12.12$11.51196,266 shs$581.05 million
03/28/2024$11.37$12.05
+5.98%		$12.12$11.51196,266 shs$581.05 million
03/27/2024$10.91$11.37
+4.22%		$11.40$10.82253,153 shs$548.26 million
03/26/2024$11.25$10.91
-3.02%		$11.31$10.73189,245 shs$526.08 million
03/25/2024$11.18$11.25
+0.63%		$11.33$11.04174,709 shs$542.48 million
Crypto Pioneer Says: “The last crypto bull market has begun.” (Ad)

Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.

Click here if you’d like to learn more about these five cryptos…
03/22/2024$11.52$11.18
-2.95%		$11.46$11.06153,754 shs$539.10 million
03/21/2024$11.55$11.52
-0.26%		$11.76$11.28200,045 shs$555.49 million
03/20/2024$11.42$11.55
+1.14%		$11.57$11.18232,033 shs$556.94 million
03/19/2024$11.79$11.42
-3.14%		$11.45$10.54522,459 shs$550.67 million
03/18/2024$11.60$11.79
+1.64%		$11.87$11.6483,513 shs$568.51 million
03/15/2024$11.66$11.60
-0.51%		$11.78$11.59101,629 shs$559.35 million
03/14/2024$11.73$11.66
-0.60%		$11.80$11.63120,553 shs$562.29 million
03/13/2024$11.78$11.73
-0.42%		$11.85$11.6862,145 shs$565.67 million
03/12/2024$11.87$11.78
-0.76%		$11.86$11.71171,624 shs$568.03 million
03/11/2024$11.92$11.87
-0.42%		$12.02$11.78284,982 shs$572.37 million
03/08/2024$12.01$11.92
-0.75%		$12.04$11.86163,829 shs$574.78 million
03/07/2024$11.92$12.01
+0.76%		$12.08$11.90104,168 shs$579.12 million
03/06/2024$11.82$11.92
+0.85%		$11.98$11.69312,657 shs$574.78 million
03/05/2024$11.62$11.82
+1.72%		$11.93$11.66298,462 shs$569.96 million
03/04/2024$12.28$11.62
-5.37%		$11.98$11.53338,618 shs$560.32 million
03/01/2024$12.33$12.28
-0.41%		$12.57$11.77403,814 shs$592.14 million
02/29/2024$13.41$12.33
-8.05%		$12.55$11.73347,303 shs$594.55 million
02/28/2024$13.31$13.41
+0.75%		$13.61$13.20327,078 shs$646.63 million
02/27/2024$12.91$13.31
+3.10%		$13.50$12.84255,617 shs$641.81 million
02/26/2024$12.36$12.91
+4.45%		$13.02$12.15366,295 shs$622.52 million
02/23/2024$12.59$12.36
-1.83%		$12.59$12.21172,526 shs$596.00 million
02/22/2024$12.41$12.59
+1.45%		$12.77$12.40231,910 shs$607.09 million
02/21/2024$11.94$12.41
+3.94%		$12.53$11.77429,356 shs$598.41 million
02/20/2024$11.89$11.94
+0.42%		$12.07$11.50282,206 shs$575.75 million
02/19/2024$11.89$11.89$12.01$11.60239,700 shs$573.34 million

Related Companies:
This page (NYSE:DEC) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
41 banks launch ‘crypto dollar’
Stansberry Research