The closing price for Diversified Energy (DEC) in December 2024 was $15.82, on December 31. It was up 5.8% for the month. The latest price is $16.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $15.95 | $16.00 | $15.78 | $15.82 | 127,719 |
December 30 2024 | $14.97 | $16.03 | $14.97 | $15.74 | 279,869 |
December 27 2024 | $15.16 | $15.19 | $14.79 | $15.00 | 163,038 |
December 26 2024 | $14.98 | $15.22 | $14.75 | $15.21 | 112,397 |
December 24 2024 | $14.58 | $15.00 | $14.54 | $15.00 | 130,495 |
December 23 2024 | $14.47 | $14.63 | $14.35 | $14.58 | 84,807 |
December 20 2024 | $13.79 | $14.64 | $13.79 | $14.57 | 454,368 |
December 19 2024 | $14.39 | $14.45 | $13.72 | $13.91 | 225,895 |
December 18 2024 | $15.00 | $15.16 | $14.14 | $14.25 | 203,769 |
December 17 2024 | $14.96 | $15.00 | $14.68 | $14.77 | 156,443 |
December 16 2024 | $15.79 | $15.79 | $14.97 | $15.02 | 225,264 |
December 13 2024 | $15.87 | $15.99 | $15.71 | $15.87 | 204,433 |
December 12 2024 | $15.39 | $15.81 | $15.38 | $15.78 | 163,557 |
December 11 2024 | $15.07 | $15.57 | $14.91 | $15.57 | 234,069 |
December 10 2024 | $14.50 | $14.78 | $14.46 | $14.59 | 230,128 |
December 09 2024 | $14.76 | $14.88 | $14.51 | $14.55 | 123,021 |
December 06 2024 | $15.09 | $15.09 | $14.34 | $14.45 | 257,800 |
December 05 2024 | $15.14 | $15.46 | $15.12 | $15.21 | 313,673 |
December 04 2024 | $15.56 | $15.68 | $15.22 | $15.68 | 384,828 |
December 03 2024 | $15.14 | $15.68 | $14.98 | $15.68 | 489,838 |
December 02 2024 | $14.95 | $15.17 | $14.67 | $15.06 | 408,413 |
Daily pricing data for Diversified Energy dates back to 10/22/2018, and may be incomplete.
