Skip to main content
DEC logo

Diversified Energy Company

DECNYSEEnergyOil & Gas Integrated

$14.83Today:- (-)1Y +14.34%

As of Oct 16, 2026 close

Market cap
$1.08B
P/E (TTM)
2.52
Forward P/E
-
Dividend yield
8.04%
52-week range
$12.33$18.90
Volume (live)
-
Avg. volume (3M)
800.53K

Diversified Energy Company (DEC) Historical Stock Prices

Analyze Diversified Energy Company (DEC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Diversified Energy Company (DEC) Interactive Price Chart

Interactive historical price chart showing Diversified Energy Company stock price movements and trends across multiple time periods.

Loading chart...

DEC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
DEC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202614.6214.9514.5814.8314.83471.60K
Oct 15, 202614.6714.8714.4014.4314.43578.90K
Oct 14, 202614.9514.9514.5014.6714.67774.90K
Oct 13, 202614.3214.9214.3214.8614.86931.10K
Oct 12, 202613.8814.2013.8514.1614.16580.70K
Oct 9, 202614.0214.1413.8013.8313.83468.50K
Oct 8, 202614.2414.3014.0414.1014.10797.80K
Oct 7, 202614.1314.3914.0314.0314.03734.50K
Oct 6, 202613.6114.0513.6114.0314.03590.70K
Oct 5, 202613.3813.7713.1813.6113.61501.50K
Oct 2, 202613.3613.5413.3113.4213.42494.10K
Oct 1, 202613.3213.5613.2313.4313.43553.70K
Sep 30, 202613.5113.6313.3713.3713.37697.80K
Sep 29, 202613.4013.5913.2713.5013.50865.10K
Sep 28, 202613.8313.8613.4313.5713.57679.60K
Sep 25, 202613.7814.0113.7013.7913.79721.70K
Sep 24, 202613.9314.0713.7114.0514.05872.70K
Sep 23, 202613.9014.1313.8613.8913.89572.20K
Sep 22, 202613.6413.9913.6113.9013.90516.10K
Sep 21, 202613.7013.7513.4713.7113.711.03M
Sep 18, 202613.9214.0613.7313.7313.733.46M
Sep 17, 202614.0914.2313.8713.8913.89954.50K
Sep 16, 202614.8114.8514.0514.1614.161.08M
Sep 15, 202614.8515.1614.8515.0115.01512.00K
Sep 14, 202615.0815.1514.8314.8814.88712.94K
Sep 11, 202614.9014.9514.6714.8114.81442.75K
Sep 10, 202615.2515.2614.8714.9414.94684.57K
Sep 9, 202615.6515.7115.0515.0815.08626.87K
Sep 8, 202615.4715.8415.4215.4315.431.51M
Sep 4, 202615.6715.7315.2615.4315.43591.98K
Sep 3, 202615.3815.8914.9815.7215.721.01M
Sep 2, 202615.2415.4815.1615.2515.25630.95K
Sep 1, 202615.1715.3614.8915.3615.361.03M
Aug 31, 202615.0315.1014.8014.8914.89870.96K
Aug 28, 202614.6714.8614.6714.7514.75509.60K
Aug 27, 202614.8515.1214.7015.0714.78722.49K
Aug 26, 202614.4814.9714.4714.9314.64716.66K
Aug 25, 202614.5714.7914.5014.6714.39542.56K
Aug 24, 202614.5614.8814.5414.8314.54594.21K
Aug 21, 202614.7514.7814.5414.6614.38545.56K
Aug 20, 202614.5915.1014.5914.7114.43826.02K
Aug 19, 202614.4014.7114.3614.4214.141.38M
Aug 18, 202614.6314.6514.2214.4014.121.16M
Aug 17, 202614.3914.4414.1614.3914.11745.75K
Aug 14, 202614.5514.6014.2414.3214.04832.22K
Aug 13, 202614.2714.5413.9314.1713.901.47M
Aug 12, 202614.5614.7614.4014.4814.20503.54K
Aug 11, 202614.4314.6514.3114.6514.37652.03K
Aug 10, 202614.1414.4714.0814.3414.06749.59K
Aug 7, 202613.3414.0113.3113.8513.58863.66K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.