Diversified Energy Company (DEC) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Diversified Energy Company

Date Open High Low Close* Volume
09/08/2022 2,460.00p 2,568.00p 2,460.00p 2,536.00p 206757
08/08/2022 2,540.00p 2,550.00p 2,487.00p 2,500.00p 92579
05/08/2022 2,440.00p 2,508.25p 2,414.00p 2,498.00p 104000
04/08/2022 2,520.00p 2,520.00p 2,430.00p 2,446.00p 113504
03/08/2022 2,480.00p 2,528.00p 2,480.00p 2,490.00p 340880
02/08/2022 2,418.00p 2,494.00p 2,405.80p 2,480.00p 293546
01/08/2022 2,500.00p 2,505.67p 2,466.00p 2,466.00p 96322
29/07/2022 2,420.00p 2,500.00p 2,412.00p 2,474.00p 150908
28/07/2022 2,402.00p 2,428.00p 2,364.00p 2,404.00p 138164
27/07/2022 2,320.00p 2,366.00p 2,320.00p 2,358.00p 471008
26/07/2022 2,334.00p 2,360.00p 2,314.00p 2,330.00p 92554
25/07/2022 2,320.00p 2,340.00p 2,272.00p 2,322.00p 80180
22/07/2022 2,220.00p 2,309.60p 2,220.00p 2,280.00p 80072
21/07/2022 2,320.00p 2,320.00p 2,233.29p 2,282.00p 59869
20/07/2022 2,230.00p 2,294.00p 2,230.00p 2,286.00p 110863
19/07/2022 2,272.00p 2,288.00p 2,240.00p 2,254.00p 65231
18/07/2022 2,258.00p 2,274.00p 2,211.35p 2,254.00p 79178
15/07/2022 2,190.00p 2,206.00p 2,160.60p 2,190.00p 79141
14/07/2022 2,160.00p 2,214.00p 2,138.00p 2,154.00p 55114
13/07/2022 2,190.00p 2,224.00p 2,168.00p 2,192.00p 51557
12/07/2022 2,238.00p 2,270.00p 2,180.00p 2,182.00p 67012
11/07/2022 2,280.00p 2,280.00p 2,186.00p 2,238.00p 47541
08/07/2022 2,140.00p 2,251.20p 2,140.00p 2,210.00p 55446
07/07/2022 2,164.00p 2,242.00p 2,154.00p 2,228.00p 52403
06/07/2022 2,216.00p 2,240.00p 2,116.00p 2,146.00p 115114
05/07/2022 2,280.00p 2,280.00p 2,192.00p 2,212.00p 154341
04/07/2022 2,200.00p 2,261.20p 2,200.00p 2,246.00p 51891
01/07/2022 2,200.00p 2,233.60p 2,164.00p 2,206.00p 75367
30/06/2022 2,200.00p 2,242.80p 2,192.00p 2,228.00p 111227
29/06/2022 2,312.00p 2,356.00p 2,254.00p 2,258.00p 49209
28/06/2022 2,208.00p 2,355.46p 2,208.00p 2,316.00p 148339
27/06/2022 2,192.00p 2,300.36p 2,192.00p 2,284.00p 111713
24/06/2022 2,294.00p 2,378.00p 2,176.00p 2,240.00p 275049
23/06/2022 2,200.00p 2,282.00p 2,168.96p 2,270.00p 207353
22/06/2022 2,270.00p 2,272.00p 2,206.00p 2,236.00p 92087
21/06/2022 2,240.00p 2,304.00p 2,240.00p 2,290.00p 103339
20/06/2022 2,258.00p 2,334.20p 2,240.00p 2,278.00p 104348
17/06/2022 2,486.00p 2,486.00p 2,240.00p 2,240.00p 253201
16/06/2022 2,390.00p 2,396.00p 2,354.00p 2,376.00p 129426
15/06/2022 2,410.00p 2,410.00p 2,360.00p 2,392.00p 98791
14/06/2022 2,420.00p 2,446.00p 2,390.00p 2,396.00p 104372
13/06/2022 2,450.00p 2,450.00p 2,404.00p 2,410.00p 73071
10/06/2022 2,480.00p 2,480.00p 2,433.98p 2,444.00p 46109
09/06/2022 2,492.00p 2,505.63p 2,468.00p 2,474.00p 66806
08/06/2022 2,500.00p 2,514.00p 2,482.00p 2,490.00p 92073
07/06/2022 2,478.00p 2,496.00p 2,436.00p 2,488.00p 49975
06/06/2022 2,500.00p 2,500.00p 2,442.40p 2,464.00p 54412
01/06/2022 2,400.00p 2,476.00p 2,400.00p 2,430.00p 42214
31/05/2022 2,500.00p 2,512.00p 2,454.00p 2,464.00p 117169
30/05/2022 2,474.00p 2,538.00p 2,460.00p 2,478.00p 75080
27/05/2022 2,500.00p 2,500.00p 2,432.00p 2,460.00p 105194
26/05/2022 2,400.00p 2,489.60p 2,400.00p 2,476.00p 80822
25/05/2022 2,496.00p 2,560.00p 2,462.78p 2,474.00p 120888
24/05/2022 2,506.00p 2,520.00p 2,444.80p 2,446.00p 115101
23/05/2022 2,442.00p 2,536.20p 2,442.00p 2,516.00p 94434
20/05/2022 2,368.00p 2,493.70p 2,368.00p 2,444.00p 207885
19/05/2022 2,360.00p 2,420.00p 2,332.00p 2,420.00p 85764
18/05/2022 2,460.00p 2,460.00p 2,352.00p 2,356.00p 60316
17/05/2022 2,494.00p 2,494.00p 2,398.00p 2,410.00p 304667
16/05/2022 2,368.00p 2,468.00p 2,368.00p 2,440.00p 43652
13/05/2022 2,420.00p 2,420.00p 2,334.00p 2,406.00p 37204
12/05/2022 2,350.00p 2,373.82p 2,310.00p 2,340.00p 89768
11/05/2022 2,340.00p 2,410.00p 2,335.00p 2,378.00p 59394
10/05/2022 2,354.00p 2,386.00p 2,318.00p 2,344.00p 71453
09/05/2022 2,508.00p 2,508.00p 2,332.00p 2,332.00p 116567
06/05/2022 2,502.00p 2,502.00p 2,440.00p 2,462.00p 65130
05/05/2022 2,540.00p 2,554.00p 2,450.00p 2,450.00p 283186
04/05/2022 2,478.00p 2,535.20p 2,473.60p 2,500.00p 107787
03/05/2022 2,420.00p 2,488.00p 2,382.00p 2,478.00p 168855
29/04/2022 2,420.00p 2,468.00p 2,378.00p 2,420.00p 135214
28/04/2022 2,420.00p 2,420.00p 2,358.00p 2,374.00p 44678
27/04/2022 2,352.00p 2,392.00p 2,325.01p 2,346.00p 60812
26/04/2022 2,298.00p 2,346.00p 2,270.40p 2,336.00p 76222
25/04/2022 2,280.00p 2,295.84p 2,242.00p 2,276.00p 98371
22/04/2022 2,290.00p 2,330.00p 2,290.00p 2,304.00p 59931
21/04/2022 2,308.00p 2,332.00p 2,290.00p 2,300.00p 94012
20/04/2022 2,360.00p 2,360.00p 2,290.00p 2,304.00p 52838
19/04/2022 2,398.00p 2,398.00p 2,314.00p 2,314.00p 69369
14/04/2022 2,320.00p 2,344.00p 2,268.00p 2,330.00p 79359
13/04/2022 2,360.00p 2,370.31p 2,294.00p 2,308.00p 144072
12/04/2022 2,356.00p 2,380.00p 2,334.00p 2,370.00p 49804
11/04/2022 2,356.00p 2,402.00p 2,340.00p 2,340.00p 77021
08/04/2022 2,382.00p 2,424.00p 2,376.00p 2,388.00p 131824
07/04/2022 2,390.00p 2,394.00p 2,348.00p 2,368.00p 139192
06/04/2022 2,420.00p 2,456.00p 2,378.00p 2,382.00p 112528
05/04/2022 2,366.00p 2,454.00p 2,342.00p 2,426.00p 119330
04/04/2022 2,408.00p 2,432.00p 2,360.00p 2,360.00p 78460
01/04/2022 2,380.00p 2,414.00p 2,358.40p 2,398.00p 85364
31/03/2022 2,356.00p 2,383.20p 2,324.00p 2,372.00p 85984
30/03/2022 2,308.00p 2,368.00p 2,305.80p 2,360.00p 82500
29/03/2022 2,328.00p 2,363.29p 2,280.00p 2,316.00p 82951
28/03/2022 2,352.00p 2,419.40p 2,319.40p 2,332.00p 121249
25/03/2022 2,308.00p 2,384.00p 2,284.00p 2,376.00p 106033
24/03/2022 2,328.00p 2,360.00p 2,284.00p 2,288.00p 139578
23/03/2022 2,348.00p 2,414.10p 2,348.00p 2,352.00p 146971
22/03/2022 2,308.00p 2,388.00p 2,308.00p 2,336.00p 239325
21/03/2022 2,232.00p 2,320.00p 2,232.00p 2,300.00p 76675
18/03/2022 2,260.00p 2,260.00p 2,216.48p 2,240.00p 105162
17/03/2022 2,208.00p 2,248.00p 2,188.00p 2,240.00p 100992
16/03/2022 2,180.00p 2,199.20p 2,148.00p 2,196.00p 159398
15/03/2022 2,136.00p 2,183.20p 2,112.00p 2,152.00p 84220
14/03/2022 2,200.00p 2,220.00p 2,140.00p 2,140.00p 152239
11/03/2022 2,252.00p 2,304.00p 2,208.00p 2,208.00p 95511
10/03/2022 2,248.00p 2,282.12p 2,212.00p 2,244.00p 133391
09/03/2022 2,344.00p 2,344.00p 2,200.00p 2,236.00p 93631
08/03/2022 2,216.00p 2,280.00p 2,200.00p 2,260.00p 205299
07/03/2022 2,172.00p 2,252.00p 2,137.62p 2,216.00p 215723
04/03/2022 2,300.00p 2,300.00p 2,152.00p 2,168.00p 123841
03/03/2022 2,256.00p 2,300.00p 2,184.00p 2,188.00p 119984
02/03/2022 2,336.00p 2,388.00p 2,304.00p 2,304.00p 153616
01/03/2022 2,320.00p 2,359.20p 2,300.00p 2,328.00p 89737
28/02/2022 2,280.00p 2,380.00p 2,280.00p 2,360.00p 261736
25/02/2022 2,312.00p 2,312.00p 2,220.00p 2,300.00p 83025
24/02/2022 2,244.00p 2,260.00p 2,183.19p 2,236.00p 140107
23/02/2022 2,288.00p 2,300.00p 2,228.00p 2,260.00p 67282
22/02/2022 2,256.00p 2,320.00p 2,246.42p 2,268.00p 195111
21/02/2022 2,264.00p 2,299.80p 2,246.42p 2,276.00p 49815
18/02/2022 2,248.00p 2,280.00p 2,232.00p 2,280.00p 83576
17/02/2022 2,268.00p 2,312.00p 2,248.00p 2,268.00p 83569
16/02/2022 2,232.00p 2,316.00p 2,232.00p 2,296.00p 56118
15/02/2022 2,256.00p 2,288.00p 2,238.73p 2,256.00p 91755
14/02/2022 2,324.00p 2,360.00p 2,256.00p 2,276.00p 107899
11/02/2022 2,240.00p 2,352.00p 2,240.00p 2,340.00p 86710
10/02/2022 2,248.00p 2,327.40p 2,248.00p 2,296.00p 121741
09/02/2022 2,208.00p 2,252.00p 2,160.00p 2,244.00p 90164
08/02/2022 2,220.00p 2,272.00p 2,152.00p 2,152.00p 122932
07/02/2022 2,128.00p 2,221.68p 2,128.00p 2,200.00p 173160
04/02/2022 2,120.00p 2,152.00p 2,112.00p 2,140.00p 119322
03/02/2022 2,140.00p 2,148.00p 2,112.00p 2,116.00p 56499
02/02/2022 2,120.00p 2,156.00p 2,104.00p 2,140.00p 251118
01/02/2022 2,112.00p 2,128.00p 2,107.60p 2,120.00p 164957
31/01/2022 2,120.00p 2,144.00p 2,099.20p 2,124.00p 68538
28/01/2022 2,140.00p 2,144.00p 2,100.00p 2,140.00p 174027
27/01/2022 2,124.00p 2,152.00p 2,108.00p 2,132.00p 143234
26/01/2022 2,100.00p 2,176.00p 2,089.84p 2,156.00p 101041
25/01/2022 2,040.00p 2,160.00p 2,040.00p 2,128.00p 100461
24/01/2022 2,260.00p 2,260.00p 2,056.00p 2,080.00p 126865
21/01/2022 2,200.00p 2,216.00p 2,132.00p 2,160.00p 51814
20/01/2022 2,216.00p 2,240.25p 2,200.00p 2,212.00p 42969
19/01/2022 2,240.00p 2,280.00p 2,212.00p 2,232.00p 78268
18/01/2022 2,184.00p 2,280.00p 2,184.00p 2,280.00p 79297
17/01/2022 2,236.00p 2,256.00p 2,216.00p 2,240.00p 52254
14/01/2022 2,200.00p 2,240.00p 2,180.00p 2,240.00p 91780
13/01/2022 2,148.00p 2,200.00p 2,148.00p 2,200.00p 130967
12/01/2022 2,168.00p 2,208.49p 2,168.00p 2,200.00p 121243
11/01/2022 2,180.00p 2,180.00p 2,136.00p 2,160.00p 51322
10/01/2022 2,176.00p 2,192.00p 2,140.00p 2,160.00p 104350
07/01/2022 2,168.00p 2,168.00p 2,136.00p 2,164.00p 39037
06/01/2022 2,168.00p 2,180.00p 2,128.20p 2,160.00p 48289
05/01/2022 2,188.00p 2,254.36p 2,148.00p 2,152.00p 75215
04/01/2022 2,108.00p 2,223.00p 2,108.00p 2,200.00p 246218
31/12/2021 2,100.00p 2,116.00p 2,080.00p 2,088.00p 16804
30/12/2021 2,140.00p 2,144.00p 2,076.00p 2,084.00p 51292
29/12/2021 2,088.00p 2,135.60p 2,088.00p 2,128.00p 67714
24/12/2021 2,100.00p 2,144.00p 2,072.00p 2,072.00p 28815
23/12/2021 2,000.00p 2,094.37p 2,000.00p 2,080.00p 81229
22/12/2021 2,024.00p 2,068.00p 2,024.00p 2,060.00p 61260
21/12/2021 2,028.00p 2,059.80p 1,988.92p 2,024.00p 71753
20/12/2021 2,008.00p 2,024.00p 1,996.00p 2,004.00p 67012
17/12/2021 2,072.00p 2,080.00p 2,024.00p 2,024.00p 118714
16/12/2021 2,020.00p 2,076.00p 2,008.00p 2,076.00p 69178
15/12/2021 2,008.00p 2,031.60p 1,976.00p 1,996.00p 159743
14/12/2021 2,020.00p 2,044.00p 1,996.00p 2,008.00p 102012
13/12/2021 2,080.00p 2,080.00p 2,012.00p 2,020.00p 62556
10/12/2021 2,020.00p 2,088.00p 2,020.00p 2,044.00p 87976
09/12/2021 2,108.00p 2,116.00p 2,048.60p 2,076.00p 74668
08/12/2021 2,032.00p 2,112.00p 2,017.98p 2,092.00p 103949
07/12/2021 2,080.00p 2,080.00p 1,992.00p 2,036.00p 55813
06/12/2021 1,988.00p 1,994.00p 1,960.00p 1,982.00p 57998
03/12/2021 2,068.00p 2,068.00p 1,952.00p 1,970.00p 114283
02/12/2021 1,980.00p 2,004.00p 1,942.00p 1,980.00p 106142
01/12/2021 1,980.00p 2,027.60p 1,976.00p 2,000.00p 271874
30/11/2021 2,020.00p 2,028.00p 1,940.00p 1,984.00p 140248
29/11/2021 2,028.00p 2,080.00p 2,020.00p 2,036.00p 106243
26/11/2021 2,060.00p 2,060.00p 2,000.00p 2,000.00p 96580
25/11/2021 2,072.00p 2,096.00p 2,056.00p 2,076.00p 74442
24/11/2021 2,188.00p 2,188.00p 2,124.40p 2,136.00p 64798
23/11/2021 2,112.00p 2,176.00p 2,112.00p 2,164.00p 121899
22/11/2021 2,132.00p 2,140.00p 2,099.80p 2,128.00p 66337
19/11/2021 2,160.00p 2,166.20p 2,104.00p 2,116.00p 48319
18/11/2021 2,160.00p 2,162.42p 25.74p 2,152.00p 302090
17/11/2021 2,096.00p 2,160.00p 2,080.00p 2,144.00p 310615
16/11/2021 2,100.00p 2,140.00p 2,092.00p 2,096.00p 88876
15/11/2021 2,068.00p 2,092.00p 2,056.00p 2,084.00p 299083
12/11/2021 2,068.00p 2,112.00p 2,032.00p 2,064.00p 242691
11/11/2021 2,028.00p 2,072.00p 2,002.02p 2,052.00p 139517
10/11/2021 2,064.00p 2,092.00p 2,012.00p 2,012.00p 125403
09/11/2021 2,068.00p 2,092.00p 2,052.00p 2,056.00p 163782
08/11/2021 2,116.00p 2,116.00p 2,048.00p 2,052.00p 115033
05/11/2021 2,112.00p 2,128.00p 2,060.40p 2,080.00p 123649
04/11/2021 2,188.00p 2,196.00p 2,108.00p 2,120.00p 459548
03/11/2021 2,160.00p 2,216.00p 2,124.00p 2,188.00p 316522
02/11/2021 2,320.00p 2,340.80p 2,056.00p 2,120.00p 402331
01/11/2021 2,320.00p 2,336.00p 2,296.00p 2,336.00p 71327
29/10/2021 2,308.00p 2,336.00p 2,292.00p 2,308.00p 105983
28/10/2021 2,328.00p 2,363.00p 2,292.40p 2,336.00p 71502
27/10/2021 2,384.00p 2,384.00p 2,324.00p 2,344.00p 89131
26/10/2021 2,336.00p 2,348.00p 2,304.00p 2,336.00p 91623
25/10/2021 2,348.00p 2,360.00p 2,300.64p 2,316.00p 533519
22/10/2021 2,300.00p 2,319.60p 2,268.00p 2,304.00p 113673

*Close Price adjusted for both dividends and splits