NYSE, DEC End of Day and Historical Stock Data [Diversified Energy Company Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, DEC:

28 Aug 2025

LAST: 16.61	CHANGE: 0.18	OPEN: 16.57	HIGH: 16.61	ASK: 0.00	VOLUME: 287.3K
LAST: 16.61	CHG(%): 1.10	PREV: 16.43	LOW: 16.26	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	16.57	16.61	16.26	16.61	287.3K
27 Aug 25	16.30	16.59	16.30	16.43	258.2K
26 Aug 25	16.49	16.54	16.25	16.37	270.4K
25 Aug 25	16.67	16.86	16.25	16.25	542.3K
22 Aug 25	16.16	16.70	15.98	16.60	511.3K
21 Aug 25	15.88	16.29	15.87	16.20	354.7K
20 Aug 25	15.14	15.69	15.07	15.69	412.7K
19 Aug 25	15.09	15.15	14.96	15.12	261.1K
18 Aug 25	15.09	15.24	15.00	15.12	170.6K
15 Aug 25	15.22	15.34	15.09	15.10	293.3K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	16.45
MA10:	15.95
MA20:	15.38
MA50:	15.01
MA100:	14.16
MA200:	14.57
STO9:	85.88
STO14:	86.04
RSI14:	77.78
MTM14:	1.04
ROC14:	0.07
ATR:	0.49
Week High:	16.86
Week Low:	15.87
Month High:	16.86
Month Low:	14.30
Year High:	17.70
Year Low:	10.08
Volatility:	19.17

RECENT SPLITS

Date	Ratio
05 Dec 2023	1-20

RECENT DIVIDENDS

Date	Amount
01 Dec 2025	$0.29
29 Aug 2025	$0.29
30 May 2025	$0.29
28 Feb 2025	$0.29
29 Nov 2024	$0.29
30 Aug 2024	$0.29
23 May 2024	$0.29
29 Feb 2024	$0.88
30 Nov 2023	$0.04
31 Aug 2023	$0.88