PDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	34.65	34.80	34.65	34.75	34.75	0.14%	5,294
Jan 28, 2025	34.73	34.75	34.58	34.70	34.70	-0.23%	11,141
Jan 27, 2025	34.57	34.78	34.57	34.78	34.78	-	5,800
Jan 24, 2025	34.70	34.80	34.69	34.78	34.78	0.06%	7,012
Jan 23, 2025	34.66	34.78	34.66	34.76	34.76	0.43%	6,200
Jan 22, 2025	34.64	34.67	34.61	34.61	34.61	-0.29%	3,707
Jan 21, 2025	34.60	34.82	34.60	34.71	34.71	0.17%	7,200
Jan 20, 2025	34.56	34.78	34.56	34.65	34.65	0.12%	6,227
Jan 17, 2025	34.36	34.61	34.36	34.61	34.61	0.93%	17,116
Jan 16, 2025	34.19	34.29	34.19	34.29	34.29	0.38%	6,500
Jan 15, 2025	34.16	34.21	34.13	34.16	34.16	0.80%	1,900
Jan 14, 2025	33.90	33.94	33.79	33.89	33.89	-0.09%	2,200
Jan 13, 2025	33.96	34.04	33.88	33.92	33.92	-0.35%	3,920
Jan 10, 2025	34.22	34.22	33.90	34.04	34.04	-0.82%	11,001
Jan 9, 2025	34.27	34.36	34.27	34.32	34.32	-0.20%	1,900
Jan 8, 2025	34.19	34.39	34.19	34.39	34.39	0.23%	19,100
Jan 7, 2025	34.41	34.45	34.31	34.31	34.31	0.18%	5,649
Jan 6, 2025	34.39	34.47	34.25	34.25	34.25	-0.17%	12,231
Jan 3, 2025	34.09	34.36	34.09	34.31	34.31	0.70%	6,000
Jan 2, 2025	34.09	34.14	33.97	34.07	34.07	0.32%	7,700
Dec 31, 2024	34.01	34.01	33.87	33.96	33.96	0.50%	942
Dec 30, 2024	33.66	33.84	33.66	33.79	33.79	-0.68%	7,247
Dec 27, 2024	34.02	34.02	33.94	34.02	33.89	0.21%	3,931
Dec 24, 2024	33.98	34.00	33.94	33.95	33.82	0.15%	6,784
Dec 23, 2024	33.69	33.90	33.58	33.90	33.77	0.41%	5,599
Dec 20, 2024	33.70	33.86	33.68	33.76	33.64	0.30%	29,823
Dec 19, 2024	33.63	33.70	33.55	33.66	33.54	-	2,730
Dec 18, 2024	34.17	34.17	33.59	33.66	33.54	-1.55%	8,453
Dec 17, 2024	34.10	34.20	34.10	34.19	34.06	-0.29%	8,517
Dec 16, 2024	34.45	34.45	34.28	34.29	34.16	-0.64%	7,381
Dec 13, 2024	34.45	34.51	34.41	34.51	34.38	-0.26%	4,819
Dec 12, 2024	34.64	34.64	34.53	34.60	34.47	-0.57%	7,166
Dec 11, 2024	34.86	34.90	34.80	34.80	34.67	-0.17%	3,663
Dec 10, 2024	34.85	34.95	34.85	34.86	34.73	-0.43%	7,308
Dec 9, 2024	35.11	35.20	35.00	35.01	34.88	-0.37%	7,238
Dec 6, 2024	35.25	35.25	35.10	35.14	35.01	-0.26%	6,274
Dec 5, 2024	34.89	35.26	34.89	35.23	35.10	0.46%	4,569
Dec 4, 2024	35.15	35.20	35.01	35.07	34.94	-0.23%	15,688
Dec 3, 2024	35.15	35.18	35.10	35.15	35.02	0.14%	9,919
Dec 2, 2024	35.00	35.10	35.00	35.10	34.97	-0.03%	11,365
Nov 29, 2024	35.06	35.12	35.05	35.11	34.98	0.23%	3,069
Nov 28, 2024	35.03	35.09	35.02	35.03	34.90	-0.20%	4,263
Nov 27, 2024	34.95	35.10	34.95	35.10	34.85	0.43%	13,681
Nov 26, 2024	35.00	35.00	34.79	34.95	34.70	-0.29%	4,257
Nov 25, 2024	35.20	35.27	35.05	35.05	34.80	-0.31%	13,520
Nov 22, 2024	35.20	35.20	35.11	35.16	34.90	0.06%	7,220
Nov 21, 2024	34.85	35.15	34.78	35.14	34.88	0.95%	8,078
Nov 20, 2024	34.70	34.81	34.68	34.81	34.56	0.06%	6,690
Nov 19, 2024	34.52	34.79	34.51	34.79	34.54	0.23%	3,629
Nov 18, 2024	34.58	34.84	34.58	34.71	34.46	0.40%	8,262
Nov 15, 2024	34.62	34.66	34.50	34.57	34.32	-0.37%	9,478
Nov 14, 2024	34.68	34.77	34.62	34.70	34.45	0.67%	15,915
Nov 13, 2024	34.48	34.48	34.36	34.47	34.22	0.06%	6,970
Nov 12, 2024	34.59	34.59	34.30	34.45	34.20	-0.58%	8,205
Nov 11, 2024	34.49	34.75	34.49	34.65	34.40	0.58%	12,023
Nov 8, 2024	34.41	34.47	34.34	34.45	34.20	-0.03%	2,081
Nov 7, 2024	34.43	34.48	34.42	34.46	34.21	0.50%	2,323
Nov 6, 2024	34.30	34.31	34.04	34.29	34.04	0.88%	13,863
Nov 5, 2024	33.84	34.00	33.81	33.99	33.74	0.44%	9,379
Nov 4, 2024	33.79	33.93	33.68	33.84	33.59	0.06%	13,991
Nov 1, 2024	33.91	33.93	33.75	33.82	33.57	-0.03%	4,878
Oct 31, 2024	33.95	33.95	33.74	33.83	33.58	-0.62%	2,970
Oct 30, 2024	34.06	34.23	34.02	34.04	33.79	-0.38%	16,266
Oct 29, 2024	34.32	34.32	34.12	34.17	33.80	-0.52%	4,947
Oct 28, 2024	34.25	34.42	34.25	34.35	33.97	-	7,964
Oct 25, 2024	34.44	34.44	34.28	34.35	33.97	-	2,995
Oct 24, 2024	34.35	34.45	34.18	34.35	33.97	-0.15%	12,448
Oct 23, 2024	34.47	34.50	34.27	34.40	34.02	-0.32%	5,318
Oct 22, 2024	34.40	34.53	34.34	34.51	34.13	-	5,163
Oct 21, 2024	34.72	34.75	34.51	34.51	34.13	-0.58%	9,219
Oct 18, 2024	34.56	34.71	34.56	34.71	34.33	0.14%	3,293
Oct 17, 2024	34.58	34.68	34.57	34.66	34.28	0.52%	8,345
Oct 16, 2024	34.29	34.52	34.29	34.48	34.10	0.70%	9,728
Oct 15, 2024	34.10	34.27	34.07	34.24	33.87	0.06%	4,035
Oct 11, 2024	34.08	34.27	34.08	34.22	33.85	0.53%	6,023
Oct 10, 2024	34.02	34.04	33.92	34.04	33.67	-0.15%	11,125
Oct 9, 2024	33.82	34.09	33.82	34.09	33.72	0.53%	10,290
Oct 8, 2024	33.95	33.95	33.78	33.91	33.54	-0.12%	12,765
Oct 7, 2024	34.01	34.09	33.86	33.95	33.58	-0.21%	5,554
Oct 4, 2024	33.97	34.08	33.92	34.02	33.65	0.77%	18,839
Oct 3, 2024	33.83	33.83	33.69	33.76	33.39	-0.24%	4,175
Oct 2, 2024	33.96	33.96	33.76	33.84	33.47	-0.15%	15,192
Oct 1, 2024	33.68	33.94	33.63	33.89	33.52	0.41%	7,666
Sep 30, 2024	33.62	33.77	33.62	33.75	33.38	0.12%	8,091
Sep 27, 2024	33.69	33.73	33.67	33.71	33.34	-0.18%	4,115
Sep 26, 2024	33.76	33.85	33.73	33.77	33.28	0.54%	23,307
Sep 25, 2024	33.58	33.63	33.54	33.59	33.10	-0.12%	4,761
Sep 24, 2024	33.70	33.71	33.60	33.63	33.14	0.09%	4,395
Sep 23, 2024	33.56	33.60	33.49	33.60	33.11	0.15%	4,048
Sep 20, 2024	33.46	33.59	33.41	33.55	33.06	0.06%	8,070
Sep 19, 2024	33.62	33.62	33.45	33.53	33.04	0.60%	8,550
Sep 18, 2024	33.37	33.43	33.30	33.33	32.84	-0.27%	5,041
Sep 17, 2024	33.44	33.53	33.36	33.42	32.93	0.12%	4,124
Sep 16, 2024	33.34	33.40	33.20	33.38	32.89	0.27%	14,054
Sep 13, 2024	33.13	33.29	33.13	33.29	32.80	0.70%	5,049
Sep 12, 2024	32.84	33.07	32.84	33.06	32.58	0.82%	15,155
Sep 11, 2024	32.56	32.79	32.45	32.79	32.31	0.58%	8,220
Sep 10, 2024	32.77	32.77	32.47	32.60	32.12	-0.61%	8,783
Sep 9, 2024	32.57	32.81	32.57	32.80	32.32	1.23%	9,614
Sep 6, 2024	32.63	32.75	32.37	32.40	31.93	-0.46%	2,713