Diversified Energy Company PLC
DECNYSEEnergy● Active
$13.83
+$0.01(+0.07%)
Market Cap$1.0B
P/E Ratio—
52W High$18.9
52W Low$12.33
Diversified Energy Company PLC（DEC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dec · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$35.60
Oct 11, 2021
-61.2% from here
5-Year Low5Y
$10.08
Apr 9, 2025
+37.2% from low
IPO Priceadj.
$16.33
Dec 19, 2023
-15.3% since IPO
1 Year Ago
$14.33
Jun 9, 2025
-3.5% in 1Y
5 Years Ago
$30.40
Jun 8, 2021
-54.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DEC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $13.92 | $14.06 | $13.78 | $13.83 | $13.83 | 576K | -0.61% |
| Jun 5, 2026 | $14.06 | $14.17 | $13.79 | $13.82 | $13.82 | 825K | -1.71% |
| Jun 4, 2026 | $13.88 | $14.19 | $13.85 | $14.11 | $14.11 | 688K | +1.66% |
| Jun 3, 2026 | $14.30 | $14.35 | $13.96 | $14.06 | $14.06 | 1.0M | -1.68% |
| Jun 2, 2026 | $14.75 | $14.93 | $14.21 | $14.27 | $14.27 | 1.9M | -3.25% |
| Jun 1, 2026 | $14.75 | $15.18 | $14.75 | $14.91 | $14.91 | 926K | +1.08% |
| May 29, 2026 | $14.56 | $14.62 | $14.41 | $14.55 | $14.55 | 930K | -0.07% |
| May 28, 2026 | $14.99 | $15.00 | $14.61 | $14.83 | $14.83 | 891K | -1.07% |
| May 27, 2026 | $14.85 | $15.22 | $14.54 | $14.54 | $14.54 | 1.2M | -2.09% |
| May 26, 2026 | $15.41 | $15.80 | $15.10 | $15.11 | $15.11 | 740K | -1.95% |
| May 22, 2026 | $15.57 | $15.76 | $15.37 | $15.49 | $15.49 | 555K | -0.51% |
| May 21, 2026 | $16.59 | $16.73 | $15.74 | $15.76 | $15.76 | 506K | -5.00% |
| May 20, 2026 | $16.68 | $16.89 | $16.36 | $16.36 | $16.36 | 612K | -1.92% |
| May 19, 2026 | $16.54 | $16.84 | $16.35 | $16.78 | $16.78 | 712K | +1.45% |
| May 18, 2026 | $16.08 | $16.67 | $16.02 | $16.54 | $16.54 | 609K | +2.86% |
| May 15, 2026 | $16.20 | $16.27 | $15.95 | $16.08 | $16.08 | 692K | -0.74% |
| May 14, 2026 | $15.60 | $16.17 | $15.60 | $16.14 | $16.14 | 462K | +3.46% |
| May 13, 2026 | $15.89 | $15.96 | $15.47 | $15.58 | $15.58 | 566K | -1.95% |
| May 12, 2026 | $15.98 | $15.99 | $15.72 | $15.87 | $15.87 | 655K | -0.69% |
| May 11, 2026 | $15.95 | $16.20 | $15.70 | $15.71 | $15.71 | 771K | -1.50% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · DEC
Jan 1 → Dec 31 · 6 years2026-5.2%$14.59 → $13.83
-5.2%
2025-14.5%$16.94 → $14.48
-14.5%
2024+10.2%$15.24 → $16.80
+10.2%
2023-46.4%$28.00 → $15.00
-46.4%
2022-6.7%$30.00 → $28.00
-6.7%
2021-4.6%$30.40 → $29.00
-4.6%
Best Year2024 · +10.2%
Worst Year2023 · -46.4%
Positive Years1 / 6
Avg Annual Return-11.2%
6Y Total Return-54.5%
6Y CAGR~-12.3% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in DEC?
If you invested $1,000 in DEC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$847
Total Return-15.3%
CAGR~-5.4% / yr
Profit$-153
Based on Dec 19, 2023 · $16.33Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Diversified Energy Company PLC（DEC）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $13.83。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DEC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DEC 历史股价FMP 日线复权 OHLCV