The closing price for Diversified Energy (DEC) in December 2024 and before January 2, 2025 was $15.51, on December 31, 2024. It was up 5.8% in that time. The latest price is $14.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $15.64 | $15.69 | $15.47 | $15.51 | 127,700 |
December 30 2024 | $14.68 | $15.72 | $14.68 | $15.44 | 279,900 |
December 27 2024 | $14.87 | $14.89 | $14.51 | $14.71 | 163,000 |
December 26 2024 | $14.59 | $14.92 | $14.47 | $14.91 | 112,400 |
December 24 2024 | $14.29 | $14.71 | $14.26 | $14.71 | 130,500 |
December 23 2024 | $14.19 | $14.35 | $14.07 | $14.29 | 84,800 |
December 20 2024 | $13.53 | $14.36 | $13.53 | $14.29 | 454,400 |
December 19 2024 | $14.11 | $14.17 | $13.45 | $13.64 | 225,900 |
December 18 2024 | $14.71 | $14.87 | $13.87 | $13.97 | 203,800 |
December 17 2024 | $14.67 | $14.71 | $14.40 | $14.49 | 156,400 |
December 16 2024 | $15.49 | $15.49 | $14.68 | $14.73 | 225,300 |
December 13 2024 | $15.56 | $15.68 | $15.41 | $15.57 | 204,400 |
December 12 2024 | $15.09 | $15.51 | $15.08 | $15.48 | 163,600 |
December 11 2024 | $14.77 | $15.27 | $14.63 | $15.27 | 234,100 |
December 10 2024 | $14.22 | $14.50 | $14.18 | $14.31 | 230,100 |
December 09 2024 | $14.48 | $14.59 | $14.23 | $14.27 | 123,000 |
December 06 2024 | $14.80 | $14.80 | $14.06 | $14.17 | 257,800 |
December 05 2024 | $14.85 | $15.16 | $14.83 | $14.91 | 313,700 |
December 04 2024 | $15.26 | $15.37 | $14.92 | $15.37 | 384,800 |
December 03 2024 | $14.85 | $15.37 | $14.69 | $15.37 | 489,800 |
December 02 2024 | $14.66 | $14.88 | $14.39 | $14.77 | 408,400 |
Daily pricing data for Diversified Energy dates back to 10/22/2018, and may be incomplete.
