The closing price for Diversified Energy (DEC) in December 2024 was $16.10, on December 31. It was up 5.8% for the month. The latest price is $14.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $16.23 | $16.29 | $16.06 | $16.10 | 127,700 |
December 30 2024 | $15.24 | $16.31 | $15.24 | $16.02 | 279,900 |
December 27 2024 | $15.43 | $15.46 | $15.05 | $15.27 | 163,000 |
December 26 2024 | $15.25 | $15.49 | $15.02 | $15.48 | 112,400 |
December 24 2024 | $14.83 | $15.27 | $14.80 | $15.27 | 130,500 |
December 23 2024 | $14.73 | $14.89 | $14.60 | $14.83 | 84,800 |
December 20 2024 | $14.04 | $14.90 | $14.04 | $14.82 | 454,400 |
December 19 2024 | $14.64 | $14.71 | $13.96 | $14.15 | 225,900 |
December 18 2024 | $15.27 | $15.43 | $14.39 | $14.50 | 203,700 |
December 17 2024 | $15.23 | $15.27 | $14.94 | $15.04 | 156,400 |
December 16 2024 | $16.07 | $16.07 | $15.24 | $15.28 | 225,300 |
December 13 2024 | $16.15 | $16.27 | $15.99 | $16.16 | 204,400 |
December 12 2024 | $15.66 | $16.09 | $15.65 | $16.06 | 163,500 |
December 11 2024 | $15.33 | $15.85 | $15.18 | $15.85 | 233,700 |
December 10 2024 | $14.76 | $15.05 | $14.72 | $14.85 | 230,100 |
December 09 2024 | $15.03 | $15.14 | $14.77 | $14.81 | 123,000 |
December 06 2024 | $15.36 | $15.36 | $14.59 | $14.71 | 257,800 |
December 05 2024 | $15.41 | $15.74 | $15.39 | $15.48 | 313,700 |
December 04 2024 | $15.84 | $15.96 | $15.49 | $15.96 | 384,600 |
December 03 2024 | $15.41 | $15.96 | $15.25 | $15.96 | 489,800 |
December 02 2024 | $15.22 | $15.44 | $14.93 | $15.32 | 408,400 |
Daily pricing data for Diversified Energy dates back to 10/22/2018, and may be incomplete.
