Diversified Energy Co. (DEC)
14.83
+0.17
(+1.16%)
USD |
NYSE |
Aug 24, 16:00
14.84
+0.01
(+0.07%)
Pre-Market: 04:54
Diversified Energy Price : 14.83 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 14.56 | 14.88 | 14.54 | 14.83 | 594209.0 |
| Aug 21, 2026 | 14.75 | 14.78 | 14.54 | 14.66 | 545562.0 |
| Aug 20, 2026 | 14.59 | 15.10 | 14.59 | 14.71 | 826025.0 |
| Aug 19, 2026 | 14.40 | 14.71 | 14.36 | 14.42 | 1.380M |
| Aug 18, 2026 | 14.63 | 14.65 | 14.22 | 14.40 | 1.156M |
| Aug 17, 2026 | 14.39 | 14.44 | 14.16 | 14.39 | 745748.0 |
| Aug 14, 2026 | 14.55 | 14.60 | 14.24 | 14.32 | 832224.0 |
| Aug 13, 2026 | 14.27 | 14.54 | 13.93 | 14.17 | 1.468M |
| Aug 12, 2026 | 14.56 | 14.76 | 14.40 | 14.48 | 503537.0 |
| Aug 11, 2026 | 14.43 | 14.65 | 14.31 | 14.65 | 652033.0 |
| Aug 10, 2026 | 14.14 | 14.47 | 14.08 | 14.34 | 749593.0 |
| Aug 07, 2026 | 13.34 | 14.01 | 13.31 | 13.85 | 863657.0 |
| Aug 06, 2026 | 13.51 | 13.62 | 12.99 | 13.49 | 1.153M |
| Aug 05, 2026 | 13.51 | 13.51 | 13.02 | 13.09 | 786343.0 |
| Aug 04, 2026 | 13.25 | 13.40 | 12.93 | 13.40 | 1.139M |
| Aug 03, 2026 | 13.20 | 13.62 | 13.12 | 13.55 | 1.231M |
| Jul 31, 2026 | 12.97 | 13.48 | 12.92 | 13.46 | 619537.0 |
| Jul 30, 2026 | 12.91 | 13.11 | 12.89 | 13.06 | 672397.0 |
| Jul 29, 2026 | 12.88 | 13.13 | 12.76 | 13.05 | 810315.0 |
| Jul 28, 2026 | 12.82 | 13.00 | 12.40 | 12.50 | 1.041M |
| Jul 27, 2026 | 12.91 | 13.11 | 12.70 | 12.71 | 1.340M |
| Jul 24, 2026 | 13.23 | 13.40 | 13.18 | 13.23 | 534193.0 |
| Jul 23, 2026 | 13.65 | 13.74 | 13.24 | 13.24 | 742674.0 |
| Jul 22, 2026 | 13.51 | 13.70 | 13.33 | 13.37 | 927810.0 |
| Jul 21, 2026 | 13.10 | 13.36 | 13.02 | 13.31 | 607067.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| ONEOK, Inc. | 93.02 |
| BKV Corp. | 24.21 |
| Stabilis Solutions, Inc. | 5.66 |
| CNX Resources Corp. | 36.48 |
| Comstock Resources, Inc. | 14.28 |
Price Related Metrics
| Market Cap | 1.059B |