PDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	33.98	34.00	33.94	33.95	33.95	0.15%	6,800
Dec 23, 2024	33.69	33.90	33.58	33.90	33.90	0.41%	5,600
Dec 20, 2024	33.70	33.86	33.68	33.76	33.76	0.30%	29,823
Dec 19, 2024	33.63	33.70	33.55	33.66	33.66	-	2,730
Dec 18, 2024	34.17	34.17	33.59	33.66	33.66	-1.55%	8,500
Dec 17, 2024	34.10	34.20	34.10	34.19	34.19	-0.29%	8,517
Dec 16, 2024	34.45	34.45	34.28	34.29	34.29	-0.64%	7,400
Dec 13, 2024	34.45	34.51	34.41	34.51	34.51	-0.26%	4,819
Dec 12, 2024	34.64	34.64	34.53	34.60	34.60	-0.57%	7,200
Dec 11, 2024	34.86	34.90	34.80	34.80	34.80	-0.17%	3,700
Dec 10, 2024	34.85	34.95	34.85	34.86	34.86	-0.43%	7,308
Dec 9, 2024	35.11	35.20	35.00	35.01	35.01	-0.37%	7,238
Dec 6, 2024	35.25	35.25	35.10	35.14	35.14	-0.26%	6,300
Dec 5, 2024	34.89	35.26	34.89	35.23	35.23	0.46%	4,600
Dec 4, 2024	35.15	35.20	35.01	35.07	35.07	-0.23%	15,700
Dec 3, 2024	35.15	35.18	35.10	35.15	35.15	0.14%	9,919
Dec 2, 2024	35.00	35.10	35.00	35.10	35.10	-0.03%	11,400
Nov 29, 2024	35.06	35.12	35.05	35.11	35.11	0.23%	3,100
Nov 28, 2024	35.03	35.09	35.02	35.03	35.03	-0.20%	4,300
Nov 27, 2024	34.95	35.10	34.95	35.10	34.97	0.43%	13,700
Nov 26, 2024	35.00	35.00	34.79	34.95	34.82	-0.29%	4,300
Nov 25, 2024	35.20	35.27	35.05	35.05	34.92	-0.31%	13,520
Nov 22, 2024	35.20	35.20	35.11	35.16	35.03	0.06%	7,220
Nov 21, 2024	34.85	35.15	34.78	35.14	35.01	0.95%	8,100
Nov 20, 2024	34.70	34.81	34.68	34.81	34.69	0.06%	6,700
Nov 19, 2024	34.52	34.79	34.51	34.79	34.67	0.23%	3,629
Nov 18, 2024	34.58	34.84	34.58	34.71	34.59	0.40%	8,300
Nov 15, 2024	34.62	34.66	34.50	34.57	34.45	-0.37%	9,500
Nov 14, 2024	34.68	34.77	34.62	34.70	34.58	0.67%	15,915
Nov 13, 2024	34.48	34.48	34.36	34.47	34.35	0.06%	7,000
Nov 12, 2024	34.59	34.59	34.30	34.45	34.33	-0.58%	8,205
Nov 11, 2024	34.49	34.75	34.49	34.65	34.53	0.58%	12,023
Nov 8, 2024	34.41	34.47	34.34	34.45	34.33	-0.03%	2,100
Nov 7, 2024	34.43	34.48	34.42	34.46	34.34	0.50%	2,323
Nov 6, 2024	34.30	34.31	34.04	34.29	34.17	0.88%	13,900
Nov 5, 2024	33.84	34.00	33.81	33.99	33.87	0.44%	9,400
Nov 4, 2024	33.79	33.93	33.68	33.84	33.72	0.06%	14,000
Nov 1, 2024	33.91	33.93	33.75	33.82	33.70	-0.03%	4,900
Oct 31, 2024	33.95	33.95	33.74	33.83	33.71	-0.62%	3,000
Oct 30, 2024	34.06	34.23	34.02	34.04	33.92	-0.38%	16,300
Oct 29, 2024	34.32	34.32	34.12	34.17	33.92	-0.52%	4,947
Oct 28, 2024	34.25	34.42	34.25	34.35	34.22	-	8,000
Oct 25, 2024	34.44	34.44	34.28	34.35	34.22	-	3,000
Oct 24, 2024	34.35	34.45	34.18	34.35	34.22	-0.15%	12,448
Oct 23, 2024	34.47	34.50	34.27	34.40	34.27	-0.32%	5,318
Oct 22, 2024	34.40	34.53	34.34	34.51	34.38	-	5,200
Oct 21, 2024	34.72	34.75	34.51	34.51	34.38	-0.58%	9,219
Oct 18, 2024	34.56	34.71	34.56	34.71	34.58	0.14%	3,300
Oct 17, 2024	34.58	34.68	34.57	34.66	34.53	0.52%	8,345
Oct 16, 2024	34.29	34.52	34.29	34.48	34.35	0.70%	9,728
Oct 15, 2024	34.10	34.27	34.07	34.24	34.11	0.06%	4,035
Oct 11, 2024	34.08	34.27	34.08	34.22	34.09	0.53%	6,023
Oct 10, 2024	34.02	34.04	33.92	34.04	33.91	-0.15%	11,125
Oct 9, 2024	33.82	34.09	33.82	34.09	33.96	0.53%	10,300
Oct 8, 2024	33.95	33.95	33.78	33.91	33.78	-0.12%	12,800
Oct 7, 2024	34.01	34.09	33.86	33.95	33.82	-0.21%	5,600
Oct 4, 2024	33.97	34.08	33.92	34.02	33.89	0.77%	18,839
Oct 3, 2024	33.83	33.83	33.69	33.76	33.63	-0.24%	4,200
Oct 2, 2024	33.96	33.96	33.76	33.84	33.71	-0.15%	15,200
Oct 1, 2024	33.68	33.94	33.63	33.89	33.76	0.41%	7,700
Sep 30, 2024	33.62	33.77	33.62	33.75	33.75	0.12%	8,100
Sep 27, 2024	33.69	33.73	33.67	33.71	33.71	-0.18%	4,115
Sep 26, 2024	33.76	33.85	33.73	33.77	33.65	0.54%	23,307
Sep 25, 2024	33.58	33.63	33.54	33.59	33.47	-0.12%	4,800
Sep 24, 2024	33.70	33.71	33.60	33.63	33.51	0.09%	4,400
Sep 23, 2024	33.56	33.60	33.49	33.60	33.48	0.15%	4,048
Sep 20, 2024	33.46	33.59	33.41	33.55	33.43	0.06%	8,100
Sep 19, 2024	33.62	33.62	33.45	33.53	33.41	0.60%	8,600
Sep 18, 2024	33.37	33.43	33.30	33.33	33.21	-0.27%	5,041
Sep 17, 2024	33.44	33.53	33.36	33.42	33.30	0.12%	4,124
Sep 16, 2024	33.34	33.40	33.20	33.38	33.26	0.27%	14,100
Sep 13, 2024	33.13	33.29	33.13	33.29	33.17	0.70%	5,049
Sep 12, 2024	32.84	33.07	32.84	33.06	32.94	0.82%	15,200
Sep 11, 2024	32.56	32.79	32.45	32.79	32.67	0.58%	8,220
Sep 10, 2024	32.77	32.77	32.47	32.60	32.48	-0.61%	8,800
Sep 9, 2024	32.57	32.81	32.57	32.80	32.68	1.23%	9,614
Sep 6, 2024	32.63	32.75	32.37	32.40	32.28	-0.46%	2,713
Sep 5, 2024	32.59	32.74	32.54	32.55	32.43	0.15%	3,400
Sep 4, 2024	32.32	32.55	32.32	32.50	32.38	0.49%	14,024
Sep 3, 2024	32.29	32.35	32.22	32.34	32.22	-0.34%	3,912
Aug 30, 2024	32.37	32.45	32.28	32.45	32.33	0.59%	5,400
Aug 29, 2024	32.20	32.34	32.16	32.26	32.14	0.03%	5,000
Aug 28, 2024	32.24	32.34	32.17	32.25	32.01	-0.06%	11,148
Aug 27, 2024	32.27	32.35	32.22	32.27	32.03	-0.52%	5,100
Aug 26, 2024	32.36	32.49	32.36	32.44	32.19	0.40%	8,516
Aug 23, 2024	32.10	32.38	32.10	32.31	32.07	1.13%	4,700
Aug 22, 2024	31.91	31.95	31.85	31.95	31.71	-0.03%	10,628
Aug 21, 2024	31.87	31.99	31.87	31.96	31.72	0.16%	9,330
Aug 20, 2024	31.90	31.95	31.87	31.91	31.67	-0.25%	15,145
Aug 19, 2024	31.91	32.13	31.91	31.99	31.75	0.28%	7,600
Aug 16, 2024	31.79	31.91	31.77	31.90	31.66	0.31%	2,947
Aug 15, 2024	31.68	31.88	31.68	31.80	31.56	0.70%	13,527
Aug 14, 2024	31.48	31.60	31.48	31.58	31.34	0.57%	7,100
Aug 13, 2024	31.35	31.42	31.31	31.40	31.16	0.54%	9,216
Aug 12, 2024	31.27	31.28	31.18	31.23	30.99	0.22%	13,500
Aug 9, 2024	31.14	31.19	31.00	31.16	30.92	0.29%	5,236
Aug 8, 2024	30.79	31.18	30.79	31.07	30.83	1.11%	4,819
Aug 7, 2024	31.16	31.18	30.73	30.73	30.50	-0.55%	7,332
Aug 6, 2024	30.32	30.91	30.32	30.90	30.67	-0.64%	4,425
Aug 2, 2024	31.13	31.13	30.78	31.10	30.86	-1.33%	6,800