DEC
Diversified Energy Company NYQ · DEC
$13.14
-0.22
(-1.65%)
Pullback · -0.83σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment DEC crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $13.21 | $13.38 | $13.08 | $13.14 | 0.4M |
| 2026-07-17 | $13.72 | $13.84 | $13.29 | $13.36 | 0.6M |
| 2026-07-16 | $13.42 | $13.54 | $13.27 | $13.34 | 0.9M |
| 2026-07-15 | $13.30 | $13.46 | $13.13 | $13.28 | 0.9M |
| 2026-07-14 | $13.62 | $13.72 | $13.34 | $13.34 | 0.7M |
| 2026-07-13 | $13.57 | $13.93 | $13.57 | $13.74 | 0.9M |
| 2026-07-10 | $13.78 | $13.78 | $13.24 | $13.38 | 0.8M |
| 2026-07-09 | $13.74 | $13.81 | $13.48 | $13.68 | 0.8M |
| 2026-07-08 | $14.17 | $14.30 | $13.91 | $13.94 | 1.2M |
| 2026-07-07 | $13.52 | $14.15 | $13.44 | $13.92 | 1.1M |
| 2026-07-06 | $14.19 | $14.24 | $13.42 | $13.44 | 1.0M |
| 2026-07-02 | $13.72 | $14.33 | $13.72 | $14.30 | 1.2M |
| 2026-07-01 | $13.80 | $13.85 | $13.37 | $13.57 | 1.4M |
| 2026-06-30 | $13.57 | $13.90 | $13.57 | $13.86 | 1.4M |
| 2026-06-29 | $13.10 | $13.56 | $13.10 | $13.48 | 1.4M |
| 2026-06-26 | $12.59 | $13.18 | $12.57 | $12.98 | 3.3M |
| 2026-06-25 | $12.66 | $12.73 | $12.48 | $12.52 | 1.0M |
| 2026-06-24 | $12.76 | $12.88 | $12.61 | $12.77 | 0.9M |
| 2026-06-23 | $13.00 | $13.25 | $12.91 | $12.93 | 1.0M |
| 2026-06-22 | $12.94 | $13.12 | $12.74 | $13.12 | 2.0M |
| 2026-06-18 | $12.78 | $13.12 | $12.60 | $13.00 | 4.7M |
| 2026-06-17 | $13.25 | $13.29 | $12.88 | $12.99 | 1.2M |
| 2026-06-16 | $13.11 | $13.49 | $13.08 | $13.25 | 0.8M |
| 2026-06-15 | $13.38 | $13.65 | $13.14 | $13.16 | 1.2M |
| 2026-06-12 | $13.47 | $13.98 | $13.46 | $13.85 | 0.7M |
| 2026-06-11 | $14.52 | $14.55 | $13.64 | $13.73 | 0.7M |
| 2026-06-10 | $14.04 | $14.40 | $14.02 | $14.34 | 0.7M |
| 2026-06-09 | $13.76 | $13.94 | $13.63 | $13.73 | 0.9M |
| 2026-06-08 | $13.88 | $14.06 | $13.78 | $13.83 | 0.6M |
| 2026-06-05 | $14.06 | $14.17 | $13.79 | $13.82 | 0.8M |
| 2026-06-04 | $13.88 | $14.19 | $13.85 | $14.11 | 0.7M |
| 2026-06-03 | $14.30 | $14.35 | $13.96 | $14.06 | 1.0M |
| 2026-06-02 | $14.75 | $14.93 | $14.21 | $14.27 | 1.9M |
| 2026-06-01 | $14.75 | $15.18 | $14.75 | $14.91 | 0.9M |
| 2026-05-29 | $14.56 | $14.62 | $14.41 | $14.55 | 0.9M |
| 2026-05-28 | $14.99 | $15.00 | $14.61 | $14.83 | 0.9M |
| 2026-05-27 | $14.85 | $15.22 | $14.54 | $14.54 | 1.2M |
| 2026-05-26 | $15.41 | $15.80 | $15.10 | $15.11 | 0.7M |
| 2026-05-22 | $15.57 | $15.76 | $15.37 | $15.49 | 0.6M |
| 2026-05-21 | $16.59 | $16.73 | $15.74 | $15.76 | 0.5M |
| 2026-05-20 | $16.68 | $16.89 | $16.36 | $16.36 | 0.6M |
| 2026-05-19 | $16.54 | $16.84 | $16.35 | $16.78 | 0.7M |
| 2026-05-18 | $16.08 | $16.67 | $16.02 | $16.54 | 0.6M |
| 2026-05-15 | $16.20 | $16.27 | $15.95 | $16.08 | 0.7M |
| 2026-05-14 | $15.60 | $16.17 | $15.60 | $16.14 | 0.5M |
| 2026-05-13 | $15.89 | $15.96 | $15.47 | $15.58 | 0.6M |
| 2026-05-12 | $15.98 | $15.99 | $15.72 | $15.87 | 0.7M |
| 2026-05-11 | $15.95 | $16.20 | $15.70 | $15.71 | 0.8M |
| 2026-05-08 | $15.72 | $15.80 | $15.54 | $15.65 | 0.7M |
| 2026-05-07 | $15.27 | $15.77 | $15.13 | $15.57 | 1.3M |
| 2026-05-06 | $15.68 | $15.71 | $15.33 | $15.35 | 0.8M |
| 2026-05-05 | $16.43 | $16.65 | $16.14 | $16.36 | 0.5M |
| 2026-05-04 | $16.53 | $16.83 | $16.41 | $16.82 | 0.6M |
| 2026-05-01 | $16.49 | $16.69 | $16.05 | $16.45 | 0.5M |
| 2026-04-30 | $16.10 | $16.67 | $16.00 | $16.65 | 0.6M |
| 2026-04-29 | $16.13 | $16.39 | $15.95 | $16.36 | 0.7M |
| 2026-04-28 | $15.89 | $16.16 | $15.82 | $16.00 | 0.5M |
| 2026-04-27 | $15.63 | $15.84 | $15.57 | $15.67 | 0.6M |
| 2026-04-24 | $15.38 | $15.49 | $15.25 | $15.48 | 0.5M |
| 2026-04-23 | $15.63 | $15.79 | $15.48 | $15.60 | 0.6M |
| 2026-04-22 | $15.22 | $15.58 | $15.22 | $15.53 | 0.5M |
| 2026-04-21 | $15.28 | $15.40 | $15.07 | $15.19 | 0.5M |
| 2026-04-20 | $15.26 | $15.54 | $15.08 | $15.31 | 0.7M |
| 2026-04-17 | $15.05 | $15.26 | $14.60 | $15.21 | 1.4M |
| 2026-04-16 | $15.72 | $16.03 | $15.65 | $15.77 | 0.9M |
| 2026-04-15 | $15.65 | $15.80 | $15.51 | $15.55 | 1.3M |
| 2026-04-14 | $16.12 | $16.12 | $15.70 | $15.77 | 0.6M |
| 2026-04-13 | $16.79 | $16.89 | $16.08 | $16.16 | 0.7M |
| 2026-04-10 | $16.28 | $16.84 | $16.26 | $16.70 | 0.6M |
| 2026-04-09 | $16.55 | $16.75 | $16.23 | $16.33 | 0.6M |
| 2026-04-08 | $16.06 | $16.59 | $15.66 | $16.55 | 1.2M |
| 2026-04-07 | $17.23 | $17.55 | $16.83 | $16.89 | 0.8M |
| 2026-04-06 | $17.13 | $17.37 | $16.91 | $17.25 | 0.5M |
| 2026-04-02 | $17.46 | $17.56 | $16.77 | $17.09 | 1.0M |
| 2026-04-01 | $17.31 | $17.42 | $16.45 | $16.74 | 1.6M |
| 2026-03-31 | $18.35 | $18.90 | $17.30 | $17.44 | 1.9M |
| 2026-03-30 | $18.53 | $18.63 | $18.20 | $18.30 | 1.3M |
| 2026-03-27 | $17.80 | $18.30 | $17.74 | $18.16 | 1.8M |
| 2026-03-26 | $17.53 | $17.87 | $17.40 | $17.77 | 1.6M |
| 2026-03-25 | $17.09 | $17.40 | $16.80 | $17.38 | 1.5M |
| 2026-03-24 | $16.35 | $17.22 | $16.35 | $16.62 | 2.5M |
| 2026-03-23 | $15.48 | $16.12 | $15.38 | $15.64 | 2.0M |
| 2026-03-20 | $16.09 | $16.59 | $16.01 | $16.20 | 8.0M |
| 2026-03-19 | $15.50 | $16.20 | $15.50 | $16.19 | 2.0M |
| 2026-03-18 | $14.65 | $15.00 | $14.50 | $14.96 | 1.7M |
| 2026-03-17 | $14.53 | $14.85 | $14.43 | $14.53 | 1.0M |
| 2026-03-16 | $14.57 | $14.61 | $14.27 | $14.27 | 0.8M |
| 2026-03-13 | $14.33 | $14.75 | $14.28 | $14.61 | 1.1M |
| 2026-03-12 | $14.75 | $14.91 | $14.37 | $14.44 | 1.3M |
| 2026-03-11 | $14.09 | $14.59 | $14.08 | $14.50 | 1.3M |
| 2026-03-10 | $14.35 | $14.63 | $14.20 | $14.24 | 1.6M |
| 2026-03-09 | $14.73 | $15.13 | $14.64 | $14.73 | 1.9M |
| 2026-03-06 | $14.70 | $14.83 | $14.35 | $14.55 | 0.8M |
| 2026-03-05 | $14.67 | $14.85 | $14.34 | $14.54 | 0.8M |
| 2026-03-04 | $14.57 | $14.88 | $14.44 | $14.57 | 1.0M |
| 2026-03-03 | $14.20 | $14.74 | $14.13 | $14.52 | 1.4M |
| 2026-03-02 | $13.84 | $14.22 | $13.68 | $13.91 | 0.8M |
| 2026-02-27 | $13.57 | $14.45 | $13.56 | $13.76 | 2.3M |
| 2026-02-26 | $12.98 | $13.35 | $12.95 | $13.22 | 0.5M |
| 2026-02-25 | $13.25 | $13.25 | $12.91 | $13.06 | 0.5M |
| 2026-02-24 | $13.61 | $13.68 | $13.06 | $13.13 | 0.8M |
| 2026-02-23 | $13.72 | $13.86 | $13.49 | $13.63 | 0.6M |
| 2026-02-20 | $13.85 | $14.02 | $13.65 | $13.69 | 0.3M |
| 2026-02-19 | $13.63 | $14.09 | $13.63 | $13.87 | 0.8M |
| 2026-02-18 | $13.27 | $13.50 | $13.27 | $13.45 | 0.5M |
| 2026-02-17 | $13.20 | $13.20 | $12.65 | $13.09 | 0.5M |
| 2026-02-13 | $13.19 | $13.43 | $13.15 | $13.21 | 0.5M |
| 2026-02-12 | $13.51 | $13.59 | $13.14 | $13.16 | 0.4M |
| 2026-02-11 | $12.98 | $13.51 | $12.80 | $13.46 | 0.8M |
| 2026-02-10 | $13.38 | $13.45 | $13.15 | $13.19 | 0.5M |
| 2026-02-09 | $13.25 | $13.49 | $13.23 | $13.43 | 0.3M |
| 2026-02-06 | $12.72 | $13.46 | $12.72 | $13.35 | 0.6M |
| 2026-02-05 | $12.80 | $12.85 | $12.52 | $12.80 | 0.5M |
| 2026-02-04 | $13.00 | $13.27 | $12.75 | $13.15 | 0.6M |
| 2026-02-03 | $12.95 | $13.03 | $12.75 | $12.99 | 0.4M |
| 2026-02-02 | $12.90 | $13.22 | $12.83 | $12.99 | 0.5M |
| 2026-01-30 | $13.08 | $13.40 | $12.94 | $13.39 | 0.5M |
| 2026-01-29 | $13.31 | $13.36 | $12.97 | $13.14 | 0.3M |
| 2026-01-28 | $13.25 | $13.32 | $12.96 | $12.99 | 0.5M |
| 2026-01-27 | $13.10 | $13.18 | $12.88 | $13.15 | 0.4M |
| 2026-01-26 | $13.09 | $13.23 | $12.89 | $13.17 | 0.3M |
| 2026-01-23 | $13.13 | $13.24 | $12.78 | $12.85 | 0.5M |
| 2026-01-22 | $13.02 | $13.24 | $12.92 | $12.95 | 0.5M |
| 2026-01-21 | $12.77 | $13.42 | $12.77 | $13.07 | 1.1M |