Get the Stockscreener App
13.99
2.56%
+0.3252
Diversified Energy Company Plc Stock (DEC) Price History
The historical daily chart and data for Diversified Energy Company Plc stock (DEC), show that the latest closing stock price as of May 14, 2024, is $13.99.
- Diversified Energy Company Plc all-time high stock price is $18.05, occurred on December 18, 2023.
- The lowest Diversified Energy Company Plc stock price recorded was $10.54 on March 19, 2024. Since then, Diversified Energy Company Plc's stock price has risen over 32.73% to $13.99 now.
- The 52-week high stock price for DEC is $18.05, representing a 29.07% increase from the current share price, occurred on December 18, 2023.
- The 52-week low stock price for DEC is $10.54, indicating a -24.66% decrease from the current share price, occurred on March 19, 2024.
The table below shows more information about DEC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 14, 2024 | $14.13 | $13.78 | $0.35 | 62,695.0 | +2.49% |
| May 13, 2024 | $13.80 | $13.65 | $0.15 | 100,660.0 | -1.66% |
| May 10, 2024 | $14.08 | $13.81 | $0.27 | 109,972.0 | -1.63% |
| May 09, 2024 | $14.16 | $13.91 | $0.25 | 150,922.0 | +0.14% |
| May 08, 2024 | $14.20 | $14.01 | $0.19 | 60,940.0 | -0.21% |
| May 07, 2024 | $14.20 | $13.87 | $0.33 | 114,882.0 | +2.02% |
| May 06, 2024 | $14.01 | $13.61 | $0.3999 | 151,324.0 | +2.44% |
| May 03, 2024 | $13.69 | $13.32 | $0.365 | 138,494.0 | +2.35% |
| May 02, 2024 | $13.59 | $12.98 | $0.61 | 138,883.0 | -0.30% |
| May 01, 2024 | $13.95 | $13.21 | $0.74 | 202,097.0 | -5.56% |
| Apr 30, 2024 | $14.47 | $13.97 | $0.50 | 186,738.0 | -4.95% |
| Apr 29, 2024 | $14.94 | $14.43 | $0.51 | 209,476.0 | +1.79% |
| Apr 26, 2024 | $14.68 | $13.94 | $0.74 | 328,293.0 | +4.32% |
| Apr 25, 2024 | $13.91 | $13.52 | $0.39 | 148,102.0 | +1.98% |
| Apr 24, 2024 | $13.63 | $13.27 | $0.36 | 149,587.0 | -1.23% |
| Apr 23, 2024 | $13.96 | $13.45 | $0.51 | 234,815.0 | +0.00% |
| Apr 22, 2024 | $13.95 | $13.32 | $0.63 | 145,606.0 | +0.80% |
| Apr 19, 2024 | $13.73 | $13.34 | $0.39 | 162,222.0 | -0.36% |
| Apr 18, 2024 | $13.77 | $13.55 | $0.22 | 147,955.0 | -1.08% |
| Apr 17, 2024 | $13.96 | $13.43 | $0.535 | 194,819.0 | +4.36% |
| Apr 16, 2024 | $13.66 | $13.16 | $0.50 | 192,387.0 | -2.35% |
Diversified Energy Company Plc Stock (DEC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Diversified Energy Company Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DEC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Diversified Energy Company Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Diversified Energy Company Plc Stock (DEC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $14.20 | $12.98 | $1.22 | 1,230,869.0 | -0.21% |
| Apr, 2024 | $14.94 | $11.75 | $3.19 | 4,628,362.0 | +16.63% |
| Mar, 2024 | $12.57 | $10.54 | $2.04 | 4,370,022.0 | -2.35% |
| Feb, 2024 | $14.18 | $11.21 | $2.97 | 4,670,940.0 | +4.41% |
| Jan, 2024 | $16.45 | $10.66 | $5.79 | 2,238,709.0 | -21.33% |
Diversified Energy Company Plc Stock (DEC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.05 | $13.88 | $4.17 | 359,850.0 | +0.00% |
1.44%
0.27%
Cap:
|
Volume (24h):