MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DEC — Diversified Energy Company
NYSEDiversified Energy Company
$13.42
-0.01(-0.07%)
- O
- 13.36
- H
- 13.54
- L
- 13.32
- V
- 493.53K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$13.42
Period Return+11.46%
Period High$18.90
Period Low$11.54
Avg Daily Volume706.2K
Total Trading Days365
DEC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $13.36 | $13.54 | $13.32 | $13.42 | $-0.01 | -0.07% | 493,527 | $13.44 | $13.32 $13.54 |
| Oct 1, 2026 | $13.32 | $13.56 | $13.23 | $13.43 | +$0.06 | +0.45% | 550,196 | $13.44 | $13.23 $13.56 |
| Sep 30, 2026 | $13.51 | $13.63 | $13.37 | $13.37 | $-0.13 | -0.96% | 698,328 | $13.46 | $13.37 $13.63 |
| Sep 29, 2026 | $13.40 | $13.59 | $13.27 | $13.50 | $-0.07 | -0.52% | 865,109 | $13.43 | $13.27 $13.59 |
| Sep 28, 2026 | $13.83 | $13.86 | $13.43 | $13.57 | $-0.22 | -1.60% | 679,569 | $13.60 | $13.43 $13.86 |
| Sep 25, 2026 | $13.78 | $14.01 | $13.70 | $13.79 | $-0.26 | -1.85% | 721,746 | $13.80 | $13.70 $14.01 |
| Sep 24, 2026 | $13.93 | $14.07 | $13.71 | $14.05 | +$0.16 | +1.15% | 872,717 | $13.95 | $13.71 $14.07 |
| Sep 23, 2026 | $13.90 | $14.13 | $13.86 | $13.89 | $-0.01 | -0.07% | 572,305 | $13.96 | $13.86 $14.13 |
| Sep 22, 2026 | $13.64 | $13.99 | $13.61 | $13.90 | +$0.19 | +1.39% | 516,101 | $13.89 | $13.61 $13.99 |
| Sep 21, 2026 | $13.70 | $13.75 | $13.47 | $13.71 | $-0.02 | -0.15% | 1,026,999 | $13.66 | $13.47 $13.75 |
| Sep 18, 2026 | $13.92 | $14.06 | $13.73 | $13.73 | $-0.16 | -1.15% | 3,463,972 | $13.76 | $13.73 $14.06 |
| Sep 17, 2026 | $14.09 | $14.23 | $13.87 | $13.89 | $-0.27 | -1.91% | 954,527 | $13.96 | $13.87 $14.23 |
| Sep 16, 2026 | $14.82 | $14.85 | $14.05 | $14.16 | $-0.85 | -5.66% | 1,082,293 | $14.34 | $14.05 $14.85 |
| Sep 15, 2026 | $14.85 | $15.17 | $14.85 | $15.01 | +$0.13 | +0.87% | 512,003 | $15.03 | $14.85 $15.17 |
| Sep 14, 2026 | $15.08 | $15.16 | $14.83 | $14.88 | +$0.07 | +0.47% | 712,936 | $14.94 | $14.83 $15.16 |
| Sep 11, 2026 | $14.90 | $14.95 | $14.67 | $14.81 | $-0.13 | -0.87% | 442,759 | $14.79 | $14.67 $14.95 |
| Sep 10, 2026 | $15.25 | $15.26 | $14.87 | $14.94 | $-0.14 | -0.93% | 685,698 | $15.01 | $14.87 $15.26 |
| Sep 9, 2026 | $15.65 | $15.72 | $15.06 | $15.08 | $-0.35 | -2.27% | 626,900 | $15.16 | $15.06 $15.72 |
| Sep 8, 2026 | $15.47 | $15.84 | $15.42 | $15.43 | +$0.00 | +0.00% | 1,516,404 | $15.58 | $15.42 $15.84 |
| Sep 4, 2026 | $15.67 | $15.73 | $15.26 | $15.43 | $-0.29 | -1.84% | 592,600 | $15.42 | $15.26 $15.73 |
| Sep 3, 2026 | $15.38 | $15.89 | $14.99 | $15.72 | +$0.47 | +3.08% | 1,005,282 | $15.61 | $14.99 $15.89 |
| Sep 2, 2026 | $15.24 | $15.48 | $15.16 | $15.25 | $-0.11 | -0.72% | 630,950 | $15.30 | $15.16 $15.48 |
| Sep 1, 2026 | $15.17 | $15.36 | $14.89 | $15.36 | +$0.47 | +3.16% | 1,065,896 | $15.22 | $14.89 $15.36 |
| Aug 31, 2026 | $15.03 | $15.10 | $14.81 | $14.89 | +$0.14 | +0.95% | 878,378 | $14.90 | $14.81 $15.10 |
| Aug 28, 2026 | $14.67 | $14.86 | $14.67 | $14.75 | $-0.32 | -2.12% | 509,600 | $14.75 | $14.67 $14.86 |
| Aug 27, 2026 | $14.85 | $15.12 | $14.70 | $15.07 | +$0.14 | +0.94% | 722,626 | $14.96 | $14.70 $15.12 |
| Aug 26, 2026 | $14.48 | $14.97 | $14.47 | $14.93 | +$0.26 | +1.77% | 716,664 | $14.83 | $14.47 $14.97 |
| Aug 25, 2026 | $14.57 | $14.79 | $14.50 | $14.67 | $-0.16 | -1.08% | 542,556 | $14.68 | $14.50 $14.79 |
| Aug 24, 2026 | $14.56 | $14.88 | $14.54 | $14.83 | +$0.17 | +1.16% | 594,209 | $14.80 | $14.54 $14.88 |
| Aug 21, 2026 | $14.75 | $14.78 | $14.55 | $14.66 | $-0.05 | -0.34% | 545,562 | $14.67 | $14.55 $14.78 |