Singapore markets close in 3 hours 15 minutes
Straits Times Index
3,295.43 +29.48 (+0.90%) Nikkei
38,136.79 +62.81 (+0.16%) Hang Seng
18,974.10 +436.29 (+2.35%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,746.16 +1,209.26 (+1.97%) CMC Crypto 200
1,348.25 +48.15 (+3.70%)
Diversified Energy Company PLC (DEC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 14.03 | 14.16 | 13.91 | 14.12 | 14.12 | 150,900 |
| 08 May 2024 | 14.01 | 14.20 | 14.01 | 14.10 | 14.10 | 60,900 |
| 07 May 2024 | 14.02 | 14.20 | 13.87 | 14.13 | 14.13 | 115,100 |
| 06 May 2024 | 13.87 | 14.01 | 13.61 | 13.85 | 13.85 | 151,500 |
| 03 May 2024 | 13.48 | 13.69 | 13.32 | 13.52 | 13.52 | 138,500 |
| 02 May 2024 | 13.46 | 13.59 | 12.98 | 13.21 | 13.21 | 140,200 |
| 01 May 2024 | 13.90 | 13.95 | 13.21 | 13.25 | 13.25 | 202,100 |
| 30 Apr 2024 | 14.43 | 14.47 | 13.97 | 14.03 | 14.03 | 187,200 |
| 29 Apr 2024 | 14.51 | 14.94 | 14.43 | 14.76 | 14.76 | 210,100 |
| 26 Apr 2024 | 13.94 | 14.68 | 13.94 | 14.50 | 14.50 | 328,300 |
| 25 Apr 2024 | 13.55 | 13.91 | 13.52 | 13.90 | 13.90 | 148,100 |
| 24 Apr 2024 | 13.48 | 13.63 | 13.27 | 13.63 | 13.63 | 149,900 |
| 23 Apr 2024 | 13.56 | 13.96 | 13.45 | 13.80 | 13.80 | 234,800 |
| 22 Apr 2024 | 13.42 | 13.95 | 13.32 | 13.80 | 13.80 | 145,600 |
| 19 Apr 2024 | 13.58 | 13.73 | 13.34 | 13.69 | 13.69 | 162,300 |
| 18 Apr 2024 | 13.75 | 13.77 | 13.55 | 13.74 | 13.74 | 148,300 |
| 17 Apr 2024 | 13.45 | 13.96 | 13.43 | 13.89 | 13.89 | 194,800 |
| 16 Apr 2024 | 13.63 | 13.66 | 13.16 | 13.31 | 13.31 | 192,400 |
| 15 Apr 2024 | 14.27 | 14.27 | 13.46 | 13.63 | 13.63 | 372,400 |
| 12 Apr 2024 | 14.34 | 14.53 | 13.90 | 14.12 | 14.12 | 331,600 |
| 11 Apr 2024 | 14.07 | 14.17 | 13.78 | 14.17 | 14.17 | 191,100 |
| 10 Apr 2024 | 13.55 | 13.97 | 13.22 | 13.97 | 13.97 | 231,500 |
| 09 Apr 2024 | 13.36 | 13.59 | 13.27 | 13.55 | 13.55 | 244,400 |
| 08 Apr 2024 | 12.90 | 13.10 | 12.86 | 12.90 | 12.90 | 124,000 |
| 05 Apr 2024 | 12.61 | 12.97 | 12.42 | 12.86 | 12.86 | 149,500 |
| 04 Apr 2024 | 12.45 | 12.68 | 12.45 | 12.47 | 12.47 | 210,900 |
| 03 Apr 2024 | 12.21 | 12.95 | 12.18 | 12.94 | 12.94 | 382,200 |
| 02 Apr 2024 | 12.19 | 12.59 | 12.04 | 12.54 | 12.54 | 166,300 |
| 01 Apr 2024 | 12.15 | 12.29 | 11.75 | 12.19 | 12.19 | 136,100 |
| 28 Mar 2024 | 11.50 | 12.12 | 11.50 | 12.03 | 12.03 | 196,300 |
| 27 Mar 2024 | 10.91 | 11.40 | 10.82 | 11.37 | 11.37 | 253,200 |
| 26 Mar 2024 | 11.31 | 11.31 | 10.73 | 10.91 | 10.91 | 189,200 |
| 25 Mar 2024 | 11.16 | 11.33 | 11.04 | 11.24 | 11.24 | 174,700 |
| 22 Mar 2024 | 11.46 | 11.46 | 11.06 | 11.18 | 11.18 | 153,800 |
| 21 Mar 2024 | 11.56 | 11.76 | 11.28 | 11.52 | 11.52 | 200,000 |
| 20 Mar 2024 | 11.24 | 11.57 | 11.14 | 11.55 | 11.55 | 234,500 |
| 19 Mar 2024 | 11.04 | 11.45 | 10.54 | 11.42 | 11.42 | 522,500 |
| 18 Mar 2024 | 11.64 | 11.87 | 11.64 | 11.79 | 11.79 | 83,500 |
| 15 Mar 2024 | 11.65 | 11.78 | 11.59 | 11.60 | 11.60 | 101,600 |
| 14 Mar 2024 | 11.77 | 11.80 | 11.63 | 11.66 | 11.66 | 120,600 |
| 13 Mar 2024 | 11.74 | 11.85 | 11.68 | 11.73 | 11.73 | 62,100 |
| 12 Mar 2024 | 11.86 | 11.88 | 11.71 | 11.75 | 11.75 | 171,700 |
| 11 Mar 2024 | 12.00 | 12.02 | 11.78 | 11.85 | 11.85 | 285,000 |
| 08 Mar 2024 | 11.92 | 12.04 | 11.86 | 11.92 | 11.92 | 163,800 |
| 07 Mar 2024 | 12.00 | 12.08 | 11.90 | 12.01 | 12.01 | 104,200 |
| 06 Mar 2024 | 11.88 | 11.98 | 11.69 | 11.92 | 11.92 | 313,900 |
| 05 Mar 2024 | 11.74 | 11.93 | 11.66 | 11.79 | 11.79 | 298,500 |
| 04 Mar 2024 | 11.90 | 11.98 | 11.52 | 11.62 | 11.62 | 338,600 |
| 01 Mar 2024 | 12.00 | 12.57 | 11.77 | 12.28 | 12.28 | 403,800 |
| 29 Feb 2024 | 11.76 | 12.57 | 11.73 | 12.32 | 12.32 | 347,300 |
| 29 Feb 2024 | 0.875 Dividend | |||||
| 28 Feb 2024 | 13.50 | 13.61 | 13.20 | 13.41 | 12.53 | 328,500 |
| 27 Feb 2024 | 13.05 | 13.50 | 12.81 | 13.29 | 12.42 | 255,600 |
| 26 Feb 2024 | 12.33 | 13.02 | 12.15 | 12.91 | 12.07 | 366,300 |
| 23 Feb 2024 | 12.59 | 12.59 | 12.21 | 12.36 | 11.55 | 172,500 |
| 22 Feb 2024 | 12.64 | 12.77 | 12.40 | 12.59 | 11.77 | 231,900 |
| 21 Feb 2024 | 11.84 | 12.53 | 11.77 | 12.41 | 11.60 | 433,200 |
| 20 Feb 2024 | 11.72 | 12.07 | 11.50 | 11.96 | 11.18 | 282,200 |
| 16 Feb 2024 | 11.68 | 12.01 | 11.60 | 11.89 | 11.11 | 239,700 |
| 15 Feb 2024 | 11.44 | 12.15 | 11.35 | 12.09 | 11.30 | 238,300 |
| 14 Feb 2024 | 11.39 | 11.65 | 11.25 | 11.61 | 10.85 | 149,000 |
| 13 Feb 2024 | 11.60 | 11.77 | 11.29 | 11.74 | 10.97 | 183,600 |
| 12 Feb 2024 | 11.59 | 11.70 | 11.21 | 11.64 | 10.88 | 197,200 |
| 09 Feb 2024 | 11.78 | 11.80 | 11.57 | 11.76 | 10.99 | 146,500 |
| 08 Feb 2024 | 11.63 | 11.94 | 11.58 | 11.94 | 11.16 | 95,800 |
| 07 Feb 2024 | 12.02 | 12.02 | 11.44 | 11.78 | 11.01 | 331,600 |
| 06 Feb 2024 | 11.50 | 14.18 | 11.34 | 12.97 | 12.12 | 347,100 |
| 05 Feb 2024 | 11.78 | 11.81 | 11.21 | 11.60 | 10.84 | 148,500 |
| 02 Feb 2024 | 11.57 | 11.80 | 11.36 | 11.70 | 10.94 | 83,300 |
| 01 Feb 2024 | 11.86 | 12.01 | 11.52 | 11.90 | 11.12 | 106,300 |
| 31 Jan 2024 | 11.85 | 11.97 | 11.75 | 11.80 | 11.03 | 111,800 |
| 30 Jan 2024 | 11.90 | 12.19 | 11.77 | 12.15 | 11.36 | 58,700 |
| 29 Jan 2024 | 12.12 | 12.17 | 11.89 | 12.10 | 11.31 | 55,700 |
| 26 Jan 2024 | 12.63 | 12.63 | 12.10 | 12.47 | 11.66 | 68,800 |
| 25 Jan 2024 | 12.14 | 12.60 | 11.92 | 12.50 | 11.68 | 67,100 |
| 24 Jan 2024 | 11.90 | 12.40 | 11.40 | 11.73 | 10.96 | 293,700 |
| 23 Jan 2024 | 11.15 | 13.00 | 10.66 | 12.89 | 12.05 | 532,500 |
| 22 Jan 2024 | 12.79 | 13.28 | 12.40 | 13.28 | 12.41 | 93,000 |
| 19 Jan 2024 | 12.08 | 13.53 | 11.94 | 13.37 | 12.50 | 81,400 |
| 18 Jan 2024 | 12.67 | 12.67 | 12.25 | 12.53 | 11.71 | 106,000 |
| 17 Jan 2024 | 12.40 | 12.70 | 12.21 | 12.67 | 11.84 | 61,700 |
| 16 Jan 2024 | 13.41 | 13.41 | 12.75 | 12.99 | 12.14 | 190,800 |
| 12 Jan 2024 | 14.60 | 14.70 | 14.25 | 14.51 | 13.56 | 58,200 |
| 11 Jan 2024 | 14.50 | 14.50 | 13.98 | 14.35 | 13.41 | 69,300 |
| 10 Jan 2024 | 14.80 | 15.06 | 14.32 | 15.06 | 14.08 | 78,900 |
| 09 Jan 2024 | 14.86 | 14.90 | 14.69 | 14.80 | 13.83 | 55,200 |
| 08 Jan 2024 | 15.24 | 15.24 | 14.62 | 14.87 | 13.90 | 64,800 |
| 05 Jan 2024 | 15.30 | 15.90 | 14.87 | 15.75 | 14.72 | 86,100 |
| 04 Jan 2024 | 15.75 | 16.00 | 15.74 | 15.90 | 14.86 | 24,100 |
| 03 Jan 2024 | 16.45 | 16.45 | 15.00 | 15.18 | 14.19 | 54,700 |
| 02 Jan 2024 | 15.24 | 16.43 | 14.93 | 16.20 | 15.14 | 29,400 |
| 29 Dec 2023 | 14.60 | 15.50 | 14.44 | 15.00 | 14.02 | 40,000 |
| 28 Dec 2023 | 14.75 | 15.10 | 14.41 | 14.65 | 13.69 | 77,700 |
| 27 Dec 2023 | 15.00 | 15.01 | 14.55 | 14.98 | 14.00 | 11,400 |
| 26 Dec 2023 | 14.52 | 15.36 | 14.46 | 15.34 | 14.34 | 36,000 |
| 22 Dec 2023 | 14.10 | 14.46 | 14.00 | 14.46 | 13.52 | 19,300 |
| 21 Dec 2023 | 14.70 | 14.70 | 13.88 | 14.02 | 13.11 | 44,000 |
| 20 Dec 2023 | 16.00 | 16.00 | 14.35 | 15.20 | 14.21 | 46,500 |
| 19 Dec 2023 | 16.00 | 17.10 | 14.00 | 16.33 | 15.26 | 74,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.