NYSE:DEC | Historical Stock Price | Diversified Energy Co

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-01-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.78$1.57$3.15$6.30$12.63$25.312021-01-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$15.00$15.0040,000——
2023-12-28$14.65$14.6577,700——
2023-12-27$14.98$14.9811,400——
2023-12-26$15.34$15.3436,000——
2023-12-22$14.46$14.4619,300——
2023-12-21$14.02$14.0244,000——
2023-12-20$15.20$15.2046,500——
2023-12-19$16.33$16.3374,300——
2023-12-18$17.92$17.9210,400——
2023-12-15$17.17$17.177,600——
2023-12-14$17.10$17.1016,500——
2023-12-13$15.75$15.7414,900——
2023-12-12$15.90$15.9013,900——
2023-12-11$16.50$16.507,400——
2023-12-08$16.61$16.615,200——
2023-12-07$16.60$16.605,200——
2023-12-06$16.25$16.2515,500——
2023-12-05$17.10$17.105,200——
2023-12-04$0.85$0.8570,000——
2023-12-01$0.84$0.84112,800——
2023-11-30$0.87$0.8733,600——
2023-11-29$0.88—108,100——
2023-11-28$0.91—69,800——
2023-11-27$0.90—147,100——
2023-11-24$0.90—32,900——
2023-11-22$0.89—53,900——
2023-11-21$0.90—116,300——
2023-11-20$0.92—169,000——
2023-11-17$0.92—36,600——
2023-11-16$0.92—159,200——
2023-11-15$0.93—153,600——
2023-11-14$0.86—40,400——
2023-11-13$0.83—90,000——
2023-11-10$0.86—15,100——
2023-11-09$0.87—400——
2023-11-08$0.84—36,200——
2023-11-07$0.86—111,700——
2023-11-06$0.86—59,100——
2023-11-03$0.90—44,200——
2023-11-02$0.88—171,500——
2023-11-01$0.82—131,400——
2023-10-31$0.83—49,500——
2023-10-30$0.84—72,300——
2023-10-27$0.84—67,600——
2023-10-26$0.84—55,100——
2023-10-25$0.87—468,000——
2023-10-24$0.87—50,400——
2023-10-23$0.89—87,100——
2023-10-20$0.87—105,000——
2023-10-19$0.90—202,900——
2023-10-18$0.89—38,200——
2023-10-17$0.90—2,000——
2023-10-16$0.89—66,500——
2023-10-13$0.93—52,300——
2023-10-12$0.92—63,600——
2023-10-11$0.93—149,800——
2023-10-10$0.93—93,800——
2023-10-09$0.95—36,000——
2023-10-06$0.92—85,000——
2023-10-05$0.89—239,200——
2023-10-04$0.84—739,100——
2023-10-03$0.89—365,400——
2023-10-02$0.98—92,100——
2023-09-29$1.02—62,100——
2023-09-28$1.01—109,000——
2023-09-27$1.00—84,600——
2023-09-26$0.99—67,700——
2023-09-25$1.00—123,600——
2023-09-22$1.01—197,300——
2023-09-21$1.04—229,900——
2023-09-20$1.05—58,100——
2023-09-19$1.04—120,500——
2023-09-18$1.06—120,500——
2023-09-15$1.11—10,400——
2023-09-14$1.12—7,300——
2023-09-13$1.07—167,000——
2023-09-12$1.09—105,100——
2023-09-11$1.12—92,300——
2023-09-08$1.09—73,700——
2023-09-07$1.07—91,400——
2023-09-06$1.09—227,200——
2023-09-05$1.10—296,100——
2023-09-01$1.15—271,900——
2023-08-31$1.13—7,600——
2023-08-30$1.20—42,300——
2023-08-29$1.17—11,200——
2023-08-28$1.15—21,000——
2023-08-25$1.18—55,400——
2023-08-24$1.13—72,500——
2023-08-23$1.19—143,000——
2023-08-22$1.15—19,200——
2023-08-21$1.17—57,400——
2023-08-18$1.19—32,200——
2023-08-17$1.17—15,700——
2023-08-16$1.17—51,600——
2023-08-15$1.17—44,800——
2023-08-14$1.20—37,400——
2023-08-11$1.16—37,100——
2023-08-10$1.19—10,300——
2023-08-09$1.21—5,000——
2023-08-08$1.20—600——
2023-08-07$1.20—13,600——
2023-08-04$1.19—53,200——
2023-08-03$1.19—2,800——
2023-08-02$1.20—28,800——
2023-08-01$1.21—67,600——
2023-07-31$1.24—64,500——
2023-07-28$1.24—81,100——
2023-07-27$1.22—136,800——
2023-07-26$1.24—315,200——
2023-07-25$1.25—81,800——
2023-07-24$1.27—109,200——
2023-07-21$1.21—2,100——
2023-07-20$1.21—12,900——
2023-07-19$1.17—52,100——
2023-07-18$1.15—12,100——
2023-07-17$1.15—22,600——
2023-07-14$1.17—4,600——
2023-07-13$1.18—4,000——
2023-07-12$1.14—9,200——
2023-07-11$1.12—9,200——
2023-07-10$1.15—15,700——
2023-07-07$1.17—50,200——
2023-07-06$1.12—15,400——
2023-07-05$1.19—1,600——
2023-07-03$1.14—0——
2023-06-30$1.14—700——
2023-06-29$1.11—7,000——
2023-06-28$1.13—4,500——
2023-06-27$1.10—7,200——
2023-06-26$1.10—34,200——
2023-06-23$1.13—32,400——
2023-06-22$1.11—139,700——
2023-06-21$1.16—6,800——
2023-06-20$1.22—7,000——
2023-06-16$1.22—600——
2023-06-15$1.20—12,500——
2023-06-14$1.18—30,900——
2023-06-13$1.18—3,500——
2023-06-12$1.15—0——
2023-06-09$1.15—8,100——
2023-06-08$1.16—0——
2023-06-07$1.16—5,000——
2023-06-06$1.10—14,400——
2023-06-05$1.20—5,200——
2023-06-02$1.18—1,600——
2023-06-01$1.13—8,000——
2023-05-31$1.13—57,800——
2023-05-30$1.07—77,900——
2023-05-26$1.14—27,700——
2023-05-25$1.12—157,400——
2023-05-24$1.19—14,800——
2023-05-23$1.20—10,500——
2023-05-22$1.22—25,400——
2023-05-19$1.18—2,500——
2023-05-18$1.13—13,600——
2023-05-17$1.15—81,100——
2023-05-16$1.17—4,900——
2023-05-15$1.16—500——
2023-05-12$1.14—9,300——
2023-05-11$1.14—50,000——
2023-05-10$1.17—1,700——
2023-05-09$1.12—249,600——
2023-05-08$1.19—67,200——
2023-05-05$1.15—21,700——
2023-05-04$1.14—78,600——
2023-05-03$1.20—1,200——
2023-05-02$1.16—4,300——
2023-05-01$1.19—100——
2023-04-28$1.19—33,800——
2023-04-27$1.14—100——
2023-04-26$1.16—1,400——
2023-04-25$1.13—19,400——
2023-04-24$1.16—22,800——
2023-04-21$1.15—16,500——
2023-04-20$1.18—3,000——
2023-04-19$1.19—12,900——
2023-04-18$1.17—18,200——
2023-04-17$1.24—34,200——
2023-04-14$1.17—161,200——
2023-04-13$1.22—16,600——
2023-04-12$1.21—22,800——
2023-04-11$1.21—8,000——
2023-04-10$1.21—2,100——
2023-04-06$1.19—1,400——
2023-04-05$1.20—7,400——
2023-04-04$1.23—14,900——
2023-04-03$1.28—80,000——
2023-03-31$1.16—8,500——
2023-03-30$1.16—15,100——
2023-03-29$1.17—4,600——
2023-03-28$1.16—55,000——
2023-03-27$1.17—36,200——
2023-03-24$1.17—600——
2023-03-23$1.18—124,700——
2023-03-22$1.22—22,300——
2023-03-21$1.20—78,000——
2023-03-20$1.12—0——
2023-03-17$1.12—5,300——
2023-03-16$1.12—7,500——
2023-03-15$1.14—53,000——
2023-03-14$1.15—85,300——
2023-03-13$1.15—75,600——
2023-03-10$1.20—45,800——
2023-03-09$1.17—160,800——
2023-03-08$1.25—1,200——
2023-03-07$1.22—67,700——
2023-03-06$1.22—50,500——
2023-03-03$1.28—8,900——
2023-03-02$1.27—3,700——
2023-03-01$1.28—41,100——
2023-02-28$1.25—9,600——
2023-02-27$1.28—25,400——
2023-02-24$1.26—88,300——
2023-02-23$1.27—32,900——
2023-02-22$1.27—16,000——
2023-02-21$1.25—64,000——
2023-02-17$1.30—10,400——
2023-02-16$1.33—79,100——
2023-02-15$1.35—22,300——
2023-02-14$1.33—18,600——
2023-02-13$1.35—24,800——
2023-02-10$1.35—4,100——
2023-02-09$1.36—42,500——
2023-02-08$1.36—3,900——
2023-02-07$1.40—34,600——
2023-02-06$1.39—8,100——
2023-02-03$1.36—5,500——
2023-02-02$1.36—8,200——
2023-02-01$1.38—1,700——
2023-01-31$1.40—32,800——
2023-01-30$1.37—108,000——
2023-01-27$1.44—11,100——
2023-01-26$1.44—1,000——
2023-01-25$1.44—500——
2023-01-24$1.47—3,900——
2023-01-23$1.44—10,000——
2023-01-20$1.47—11,500——
2023-01-19$1.45—4,800——
2023-01-18$1.46—3,300——
2023-01-17$1.45—2,600——
2023-01-13$1.44—500——
2023-01-12$1.40—2,600——
2023-01-11$1.40—1,600——
2023-01-10$1.42—0——
2023-01-09$1.42—3,800——
2023-01-06$1.41—17,100——
2023-01-05$1.31—13,900——
2023-01-04$1.40—90,500——
2023-01-03$1.45—3,500——