Diversified Energy Company (DEC) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
11/03/2021 2,372.00p 2,424.00p 2,332.00p 2,372.00p 82726
10/03/2021 2,380.00p 2,388.00p 2,292.00p 2,360.00p 131458
09/03/2021 2,476.00p 2,547.00p 2,376.00p 2,376.00p 188559
08/03/2021 2,560.00p 2,560.00p 2,480.00p 2,516.00p 110334
05/03/2021 2,520.00p 2,572.00p 2,512.00p 2,560.00p 65830
04/03/2021 2,572.00p 2,576.00p 2,504.00p 2,540.00p 161373
03/03/2021 2,540.00p 2,620.00p 2,528.00p 2,620.00p 83382
02/03/2021 2,572.00p 2,600.00p 2,524.00p 2,524.00p 108873
01/03/2021 2,540.00p 2,564.00p 2,524.00p 2,552.00p 50506
26/02/2021 2,500.00p 2,528.00p 2,472.00p 2,500.00p 101690
25/02/2021 2,500.00p 2,543.99p 2,492.00p 2,536.00p 57361
24/02/2021 2,480.00p 2,504.00p 2,444.00p 2,484.00p 114871
23/02/2021 2,532.00p 2,532.00p 2,456.08p 2,468.00p 46748
22/02/2021 2,572.00p 2,583.76p 2,492.00p 2,496.00p 58888
19/02/2021 2,572.00p 2,572.00p 2,528.00p 2,572.00p 31548
18/02/2021 2,572.00p 2,588.00p 2,552.00p 2,568.00p 34496
17/02/2021 2,588.00p 2,600.00p 2,552.00p 2,572.00p 136958
16/02/2021 2,512.00p 2,572.00p 2,512.00p 2,568.00p 66116
15/02/2021 2,500.00p 2,524.00p 2,464.00p 2,512.00p 71889
12/02/2021 2,424.00p 2,476.00p 2,424.00p 2,448.00p 35042
11/02/2021 2,452.00p 2,496.00p 2,452.00p 2,452.00p 45886
10/02/2021 2,500.00p 2,500.00p 2,472.00p 2,476.00p 49326
09/02/2021 2,500.00p 2,512.00p 2,476.00p 2,488.00p 49317
08/02/2021 2,488.00p 2,508.00p 2,464.00p 2,500.00p 94162
05/02/2021 2,380.00p 2,496.00p 2,340.00p 2,476.00p 188505
04/02/2021 2,328.00p 2,352.00p 2,316.00p 2,348.00p 46339
03/02/2021 2,380.00p 2,380.00p 2,328.00p 2,336.00p 59186
02/02/2021 2,308.00p 2,388.00p 2,308.00p 2,380.00p 67871
01/02/2021 2,320.00p 2,372.00p 2,300.00p 2,360.00p 64894
29/01/2021 2,300.00p 2,316.00p 2,260.00p 2,304.00p 75659
28/01/2021 2,312.00p 2,312.00p 2,273.53p 2,308.00p 38328
27/01/2021 2,292.00p 2,308.00p 2,256.00p 2,308.00p 77940
26/01/2021 2,260.00p 2,284.00p 2,224.00p 2,284.00p 62188
25/01/2021 2,280.00p 2,280.00p 2,232.00p 2,240.00p 61208
22/01/2021 2,272.00p 2,272.00p 2,249.58p 2,252.00p 32182
21/01/2021 2,308.00p 2,308.00p 2,259.04p 2,272.00p 47307
20/01/2021 2,300.00p 2,308.00p 2,264.00p 2,268.00p 69857
19/01/2021 2,244.00p 2,272.00p 2,240.00p 2,272.00p 40945
18/01/2021 2,272.00p 2,272.00p 2,232.98p 2,244.00p 22734
15/01/2021 2,260.00p 2,260.00p 2,212.00p 2,240.00p 128766
14/01/2021 2,260.00p 2,288.00p 2,248.00p 2,260.00p 34139
13/01/2021 2,280.00p 2,280.00p 2,244.00p 2,248.00p 55764
12/01/2021 2,232.00p 2,244.00p 2,228.00p 2,240.00p 70566
11/01/2021 2,244.00p 2,260.00p 2,232.00p 2,232.00p 36005
08/01/2021 2,280.00p 2,284.00p 2,247.91p 2,260.00p 36037
07/01/2021 2,292.00p 2,292.00p 2,268.00p 2,272.00p 52124
06/01/2021 2,280.00p 2,296.00p 2,264.00p 2,284.00p 42795
05/01/2021 2,268.00p 2,280.00p 2,240.00p 2,280.00p 56253
04/01/2021 2,264.00p 2,292.00p 2,256.00p 2,260.00p 58384
31/12/2020 2,308.00p 2,320.00p 2,260.00p 2,260.00p 18474
30/12/2020 2,300.00p 2,316.00p 2,284.00p 2,296.00p 36750
29/12/2020 2,284.00p 2,292.00p 2,252.00p 2,288.00p 65851
24/12/2020 2,252.00p 2,268.00p 2,237.77p 2,264.00p 25020
23/12/2020 2,232.00p 2,260.00p 2,232.00p 2,252.00p 68291
22/12/2020 2,228.00p 2,236.00p 2,208.00p 2,236.00p 41368
21/12/2020 2,220.00p 2,228.00p 2,200.00p 2,216.00p 110546
18/12/2020 2,256.00p 2,256.00p 2,224.00p 2,236.00p 64571
17/12/2020 2,260.00p 2,260.00p 2,220.40p 2,252.00p 36369
16/12/2020 2,260.00p 2,260.00p 2,232.00p 2,248.00p 87333
15/12/2020 2,228.00p 2,252.00p 2,192.00p 2,232.00p 47814
14/12/2020 2,240.00p 2,258.76p 2,220.00p 2,228.00p 48941
11/12/2020 2,168.00p 2,224.00p 2,168.00p 2,212.00p 55390
10/12/2020 2,188.00p 2,204.00p 2,172.00p 2,188.00p 54861
09/12/2020 2,160.00p 2,200.00p 2,160.00p 2,172.00p 164024
08/12/2020 2,124.00p 2,176.00p 2,080.00p 2,160.00p 184846
07/12/2020 2,160.00p 2,160.00p 2,108.00p 2,116.00p 57918
04/12/2020 2,148.00p 2,164.00p 2,143.86p 2,156.00p 122172
03/12/2020 2,176.00p 2,184.00p 2,144.10p 2,148.00p 70198
02/12/2020 2,204.00p 2,212.00p 2,148.00p 2,172.00p 530339
01/12/2020 2,196.00p 2,220.00p 2,192.00p 2,204.00p 55081
30/11/2020 2,168.00p 2,204.00p 2,144.21p 2,184.00p 725761
27/11/2020 2,180.00p 2,180.00p 2,145.24p 2,180.00p 145783
26/11/2020 2,200.00p 2,200.00p 2,148.00p 2,176.00p 100758
25/11/2020 2,248.00p 2,276.00p 2,232.00p 2,236.00p 113202
24/11/2020 2,220.00p 2,248.00p 2,216.00p 2,224.00p 128637
23/11/2020 2,232.00p 2,248.00p 2,208.00p 2,220.00p 85917
20/11/2020 2,232.00p 2,236.00p 2,212.00p 2,216.00p 82123
19/11/2020 2,228.00p 2,240.00p 2,208.00p 2,220.00p 149885
18/11/2020 2,248.00p 2,248.00p 2,224.00p 2,224.00p 374700
17/11/2020 2,260.00p 2,260.00p 2,216.00p 2,228.00p 165709
16/11/2020 2,252.00p 2,288.00p 2,236.00p 2,240.00p 160905
13/11/2020 2,248.00p 2,264.00p 2,228.00p 2,240.00p 189692
12/11/2020 2,280.00p 2,300.00p 2,256.00p 2,260.00p 163934
11/11/2020 2,236.00p 2,300.00p 2,236.00p 2,276.00p 149985
10/11/2020 2,260.00p 2,260.00p 2,220.00p 2,236.00p 99494
09/11/2020 2,256.00p 2,256.00p 2,216.00p 2,244.00p 93424
06/11/2020 2,260.00p 2,260.00p 2,212.00p 2,220.00p 37242
05/11/2020 2,280.00p 2,280.00p 2,224.00p 2,244.00p 273758
04/11/2020 2,296.00p 2,296.00p 2,240.00p 2,252.00p 62692
03/11/2020 2,300.00p 2,352.00p 2,288.00p 2,300.00p 133524
02/11/2020 2,244.00p 2,296.00p 2,216.00p 2,292.00p 102729
30/10/2020 2,192.00p 2,252.00p 2,192.00p 2,236.00p 109163
29/10/2020 2,160.00p 2,220.00p 2,160.00p 2,208.00p 97753
28/10/2020 2,120.00p 2,160.00p 2,108.00p 2,132.00p 225523
27/10/2020 2,120.00p 2,132.04p 2,108.00p 2,132.00p 169769
26/10/2020 2,100.00p 2,172.00p 2,100.00p 2,116.00p 72471
23/10/2020 2,124.00p 2,160.00p 2,104.00p 2,120.00p 67411
22/10/2020 2,120.00p 2,136.00p 2,092.00p 2,112.00p 63394
21/10/2020 2,116.00p 2,116.00p 2,084.00p 2,096.00p 35382
20/10/2020 2,100.00p 2,124.00p 2,082.07p 2,100.00p 77046
19/10/2020 2,120.00p 2,140.00p 2,100.00p 2,100.00p 36360
16/10/2020 2,140.00p 2,160.00p 2,088.00p 2,100.00p 81719
15/10/2020 2,092.00p 2,120.00p 2,084.00p 2,120.00p 57989
14/10/2020 2,132.00p 2,132.00p 2,104.00p 2,112.00p 22407
13/10/2020 2,172.00p 2,172.00p 2,120.00p 2,124.00p 34773
12/10/2020 2,160.00p 2,176.00p 2,130.90p 2,164.00p 76315
09/10/2020 2,080.00p 2,152.42p 2,080.00p 2,144.00p 97341
08/10/2020 2,128.00p 2,128.00p 2,088.00p 2,100.00p 34692
07/10/2020 2,164.00p 2,164.52p 2,104.00p 2,120.00p 34058
06/10/2020 2,136.00p 2,160.00p 2,136.00p 2,160.00p 59727
05/10/2020 2,056.00p 2,152.00p 2,030.07p 2,140.00p 66283
02/10/2020 2,100.00p 2,100.00p 2,000.00p 2,040.00p 46613
01/10/2020 2,080.00p 2,115.82p 2,060.00p 2,072.00p 28489
30/09/2020 2,088.00p 2,116.00p 2,080.00p 2,100.00p 36041
29/09/2020 2,100.00p 2,120.00p 2,072.00p 2,104.00p 59392
28/09/2020 2,172.00p 2,172.00p 2,072.00p 2,104.00p 41790
25/09/2020 2,140.00p 2,140.00p 2,068.00p 2,076.00p 45057
24/09/2020 2,132.00p 2,156.04p 2,108.08p 2,132.00p 85425
23/09/2020 2,060.00p 2,164.00p 2,040.00p 2,152.00p 124041
22/09/2020 2,080.00p 2,092.00p 2,024.00p 2,056.00p 67155
21/09/2020 2,096.00p 2,096.00p 2,032.00p 2,068.00p 62046
18/09/2020 2,064.00p 2,112.00p 2,028.00p 2,100.00p 2259070
17/09/2020 2,112.00p 2,116.00p 2,040.00p 2,080.00p 127777
16/09/2020 2,104.00p 2,125.25p 2,080.00p 2,104.00p 27120
15/09/2020 2,120.00p 2,176.00p 2,076.00p 2,120.00p 107526
14/09/2020 2,140.00p 2,140.00p 2,084.00p 2,084.00p 90745
11/09/2020 2,120.00p 2,128.00p 2,096.00p 2,128.00p 59519
10/09/2020 2,140.00p 2,152.00p 2,108.00p 2,124.00p 144529
09/09/2020 2,148.00p 2,232.00p 2,116.00p 2,148.00p 71159
08/09/2020 2,176.00p 2,176.00p 2,148.00p 2,148.00p 59756
07/09/2020 2,200.00p 2,200.00p 2,148.00p 2,168.00p 41775
04/09/2020 2,180.00p 2,206.96p 2,140.00p 2,160.00p 100012
03/09/2020 2,148.00p 2,184.00p 2,144.00p 2,152.00p 60047
02/09/2020 2,180.00p 2,192.00p 2,164.00p 2,176.00p 49268
01/09/2020 2,200.00p 2,223.40p 2,156.00p 2,180.00p 250242
28/08/2020 2,184.00p 2,208.00p 2,184.00p 2,208.00p 112681
27/08/2020 2,212.00p 2,212.00p 2,172.00p 2,176.00p 63352
26/08/2020 2,188.00p 2,232.00p 2,156.00p 2,212.00p 94166
25/08/2020 2,200.00p 2,200.00p 2,172.00p 2,184.00p 70725
24/08/2020 2,200.00p 2,276.00p 2,172.00p 2,188.00p 50168
21/08/2020 2,196.00p 2,196.00p 2,172.00p 2,188.00p 32491
20/08/2020 2,200.00p 2,204.00p 2,176.00p 2,176.00p 66227
19/08/2020 2,124.00p 2,224.00p 2,124.00p 2,196.00p 101438
18/08/2020 2,240.00p 2,248.00p 2,180.00p 2,188.00p 67430
17/08/2020 2,120.00p 2,244.00p 2,120.00p 2,244.00p 47269
14/08/2020 2,116.00p 2,160.00p 2,084.00p 2,144.00p 52860
13/08/2020 2,136.00p 2,136.00p 2,072.00p 2,100.00p 41060
12/08/2020 2,096.00p 2,116.00p 2,066.43p 2,092.00p 34818
11/08/2020 2,016.00p 2,100.00p 2,016.00p 2,100.00p 66177
10/08/2020 2,020.00p 2,064.00p 1,990.20p 2,016.00p 86811
07/08/2020 2,000.00p 2,012.00p 1,943.80p 1,990.00p 18239
06/08/2020 2,020.00p 2,020.00p 1,958.00p 1,998.00p 30542
05/08/2020 1,982.00p 2,032.00p 1,980.00p 2,000.00p 120359
04/08/2020 1,948.00p 2,032.00p 1,936.22p 1,978.00p 47830
03/08/2020 1,980.00p 1,980.00p 1,920.00p 1,946.00p 31394
31/07/2020 1,986.00p 1,986.00p 1,928.00p 1,928.00p 22038
30/07/2020 1,998.00p 1,998.00p 1,934.00p 1,952.00p 39364
29/07/2020 1,920.00p 2,000.00p 1,916.00p 1,944.00p 20981
28/07/2020 1,940.00p 1,972.00p 1,924.00p 1,928.00p 23955
27/07/2020 2,036.00p 2,036.00p 1,927.83p 1,932.00p 30179
24/07/2020 1,934.00p 1,966.00p 1,924.00p 1,934.00p 73322
23/07/2020 2,000.00p 2,000.00p 1,926.00p 1,934.00p 27938
22/07/2020 2,000.00p 2,040.00p 1,948.00p 1,980.00p 22627
21/07/2020 2,004.00p 2,044.00p 1,957.60p 2,000.00p 35912
20/07/2020 1,900.00p 2,036.00p 1,900.00p 1,988.00p 90971
17/07/2020 1,976.00p 2,000.00p 1,976.00p 2,000.00p 50723
16/07/2020 1,938.00p 1,988.00p 1,920.28p 1,988.00p 44393
15/07/2020 1,900.00p 1,936.88p 1,900.00p 1,932.00p 23206
14/07/2020 1,900.00p 1,906.00p 1,880.00p 1,900.00p 25403
13/07/2020 1,880.00p 1,900.00p 1,862.00p 1,890.00p 22108
10/07/2020 1,882.00p 1,900.00p 1,862.00p 1,876.00p 22466
09/07/2020 1,930.00p 1,949.51p 1,888.00p 1,900.00p 35255
08/07/2020 1,930.00p 1,950.00p 1,920.00p 1,934.00p 52225
07/07/2020 1,922.00p 1,934.00p 1,886.00p 1,924.00p 42295
06/07/2020 1,954.00p 1,956.00p 1,908.00p 1,916.00p 78828
03/07/2020 1,960.00p 1,960.00p 1,912.00p 1,914.00p 21364
02/07/2020 1,920.00p 1,956.00p 1,920.00p 1,950.00p 32415
01/07/2020 1,940.00p 1,960.00p 1,923.00p 1,952.00p 39010
30/06/2020 1,886.00p 1,938.00p 1,886.00p 1,920.00p 70167
29/06/2020 1,878.00p 1,911.40p 1,848.00p 1,888.00p 348974
26/06/2020 1,920.00p 1,944.00p 1,874.00p 1,890.00p 24668
25/06/2020 1,942.00p 1,942.00p 1,909.74p 1,920.00p 27447
24/06/2020 1,958.00p 1,980.32p 1,896.00p 1,912.00p 78448
23/06/2020 2,040.00p 2,040.00p 1,973.29p 1,994.00p 25148
22/06/2020 2,028.00p 2,048.00p 1,976.15p 1,982.00p 21625
19/06/2020 1,984.00p 2,084.00p 1,984.00p 2,020.00p 101360
18/06/2020 1,980.00p 2,052.00p 1,980.00p 2,000.00p 28347
17/06/2020 2,000.00p 2,037.20p 1,980.00p 1,988.00p 35389
16/06/2020 1,998.00p 2,044.00p 1,947.80p 2,020.00p 80096
15/06/2020 1,952.00p 2,000.00p 1,867.87p 1,984.00p 57474
12/06/2020 2,000.00p 2,032.00p 1,980.00p 1,980.00p 79876
11/06/2020 2,052.00p 2,087.52p 2,000.00p 2,004.00p 21970
10/06/2020 2,100.00p 2,108.00p 2,048.00p 2,088.00p 33945
09/06/2020 2,160.00p 2,160.00p 2,072.00p 2,080.00p 66260
08/06/2020 2,160.00p 2,168.00p 2,084.00p 2,092.00p 79565
05/06/2020 2,100.00p 2,148.00p 2,100.00p 2,116.00p 49339
04/06/2020 2,132.00p 2,180.00p 2,040.00p 2,120.00p 105477
03/06/2020 2,120.00p 2,196.00p 2,112.32p 2,156.00p 75820
02/06/2020 2,080.00p 2,140.00p 2,080.00p 2,120.00p 20253
01/06/2020 2,100.00p 2,140.00p 2,065.22p 2,128.00p 32358

*Close Price adjusted for both dividends and splits