Home |
Free Dividend Report |
DEC Dividend History |
DEC Historical Stock Prices |
Preferred Stock Newsletter |
Top Option Ideas |
Stock Message Boards |
Diversified Energy (DEC) has the following price history information. Looking back at DEC historical stock prices for the last five trading days, on April 22, 2024, DEC opened at $13.42, traded as high as $13.95 and as low as $13.32, and closed at $13.80. Trading volume was a total of 145.60K shares. On April 23, 2024, DEC opened at $13.56, traded as high as $13.96 and as low as $13.45, and closed at $13.80. Trading volume was a total of 234.80K shares. On April 24, 2024, DEC opened at $13.48, traded as high as $13.63 and as low as $13.27, and closed at $13.63. Trading volume was a total of 149.90K shares. On April 25, 2024, DEC opened at $13.55, traded as high as $13.91 and as low as $13.52, and closed at $13.90. Trading volume was a total of 148.10K shares. On April 26, 2024, DEC opened at $13.94, traded as high as $14.68 and as low as $13.94, and closed at $14.50. Trading volume was a total of 328.30K shares.
DEC Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Diversified Energy shares, starting with a $10,000 purchase of DEC, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 03/01/2021 | ||
End date: | 04/26/2024 | ||
Start price/share: | $36.10 | ||
End price/share: | $14.50 | ||
Starting shares: | 277.01 | ||
Ending shares: | 296.68 | ||
Dividends reinvested/share: | $0.88 | ||
Total return: | -56.98% | ||
Average Annual Total Return: | -23.47% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $4,302.02 | ||
Years: | 3.15 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 03/01/2021 | ||
End date: | 04/26/2024 | ||
Start price/share: | $36.10 | ||
End price/share: | $14.50 | ||
Dividends collected/share: | $0.88 | ||
Total return: | -57.41% | ||
Average Annual Total Return: | -23.71% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $4,259.62 | ||
Years: | 3.15 |
DEC Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
04/22/2024 | $13.42 | $13.95 | $13.32 | $13.80 | 145.60K |
04/23/2024 | $13.56 | $13.96 | $13.45 | $13.80 | 234.80K |
04/24/2024 | $13.48 | $13.63 | $13.27 | $13.63 | 149.90K |
04/25/2024 | $13.55 | $13.91 | $13.52 | $13.90 | 148.10K |
04/26/2024 | $13.94 | $14.68 | $13.94 | $14.50 | 328.30K |
About Diversified Energy |
Diversified Energy is an independent energy company engaged in the production, marketing and transportation of primarily natural gas related to its synergistic U.S. onshore upstream and midstream assets. Co.'s assets are located within the Appalachian Basin of the U.S. and have expanded into the Central Region, consisting of the Cotton Valley, Haynesville and Barnett shales located in the states of Louisiana, Texas and Oklahoma. |
DEC Historical Closing Prices | |
Date | Close |
04/22/2024 | $13.80 |
04/23/2024 | $13.80 |
04/24/2024 | $13.63 |
04/25/2024 | $13.90 |
04/26/2024 | $14.50 |
Materials Historical Prices |
DEC is categorized under the Materials sector; below are some other companies in the same sector:
DEL Historical Stock Prices
Free DEC Email Alerts:
|
DEC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.