Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 8 hrs 16 mins

S&P Futures
3,902.00
+4.25(+0.11%)
Dow Futures
31,241.00
+39.00(+0.12%)
Nasdaq Futures
11,838.00
-40.25(-0.34%)
Russell 2000 Futures
1,771.50
-3.40(-0.19%)
Crude Oil
110.35
+0.46(+0.42%)
Gold
1,845.10
+3.90(+0.21%)

Advertisement

WEF 2022

Yahoo Finance is in Davos! Get the latest updates here

PDC Energy, Inc. (PDCE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

67.83

+1.11

(+1.66%)

At close: 04:00PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 25, 2022	-	-	-	-	-	-
May 24, 2022	69.79	70.43	66.82	67.72	67.72	1,163,100
May 23, 2022	69.94	70.76	66.93	70.71	70.71	1,354,600
May 20, 2022	68.13	69.08	65.83	67.83	67.83	1,136,300
May 19, 2022	62.98	67.63	62.61	66.72	66.72	1,293,000
May 18, 2022	67.22	68.44	63.52	64.36	64.36	1,166,900
May 17, 2022	67.75	68.51	66.75	67.11	67.11	1,522,000
May 16, 2022	66.39	67.98	65.94	66.61	66.61	1,293,100
May 13, 2022	65.80	67.38	64.48	66.02	66.02	1,445,900
May 12, 2022	64.62	66.69	63.30	64.59	64.59	1,276,500
May 11, 2022	67.09	70.35	65.37	65.50	65.50	1,189,600
May 10, 2022	66.08	68.36	63.11	65.20	65.20	1,316,400
May 09, 2022	70.96	70.96	64.68	65.79	65.79	1,372,300
May 06, 2022	74.05	76.01	71.84	73.20	73.20	1,183,400
May 05, 2022	76.00	77.66	71.70	73.09	73.09	1,551,000
May 04, 2022	75.63	77.00	73.08	76.76	76.76	1,012,200
May 03, 2022	69.05	74.78	69.05	73.46	73.46	1,037,800
May 02, 2022	68.47	69.69	66.42	68.93	68.93	1,086,200
Apr 29, 2022	71.43	73.31	69.20	69.74	69.74	904,100
Apr 28, 2022	70.54	72.62	68.34	71.56	71.56	684,100
Apr 27, 2022	69.95	70.80	67.59	69.86	69.86	700,300
Apr 26, 2022	70.82	72.59	69.38	69.41	69.41	1,122,100
Apr 25, 2022	69.01	71.98	66.31	71.22	71.22	1,204,800
Apr 22, 2022	74.50	75.44	71.91	72.22	72.22	888,000
Apr 21, 2022	78.22	78.42	74.13	74.78	74.78	948,600
Apr 20, 2022	76.95	78.02	75.64	77.24	77.24	1,004,000
Apr 19, 2022	77.44	78.56	75.23	75.87	75.87	1,151,100
Apr 18, 2022	78.72	79.39	77.49	77.88	77.88	932,800
Apr 14, 2022	77.37	79.16	77.24	77.87	77.87	808,900
Apr 13, 2022	75.67	77.54	75.00	77.49	77.49	908,900
Apr 12, 2022	74.48	76.79	73.94	74.49	74.49	958,500
Apr 11, 2022	71.53	74.08	70.13	72.72	72.72	1,132,700
Apr 08, 2022	73.93	74.65	73.17	73.23	73.23	719,600
Apr 07, 2022	73.54	74.62	71.30	73.07	73.07	681,600
Apr 06, 2022	73.16	74.51	71.82	72.39	72.39	737,800
Apr 05, 2022	76.29	77.70	73.07	73.16	73.16	566,100
Apr 04, 2022	76.31	77.19	74.36	75.97	75.97	680,000
Apr 01, 2022	73.14	75.91	73.00	75.66	75.66	742,600
Mar 31, 2022	74.23	76.19	72.41	72.68	72.68	1,286,300
Mar 30, 2022	75.93	76.99	74.43	75.27	75.27	889,000
Mar 29, 2022	72.59	74.62	71.96	74.45	74.45	814,100
Mar 28, 2022	75.51	75.57	73.21	73.99	73.99	866,100
Mar 25, 2022	73.01	78.13	72.32	77.81	77.81	1,037,800
Mar 24, 2022	72.73	74.08	72.22	73.72	73.72	997,100
Mar 23, 2022	70.66	72.60	70.00	72.32	72.32	965,400
Mar 22, 2022	69.69	70.20	67.92	69.56	69.56	641,400
Mar 21, 2022	70.39	71.09	69.18	69.69	69.69	1,200,000
Mar 18, 2022	68.80	69.10	67.85	68.47	68.47	2,500,700
Mar 17, 2022	68.63	70.07	68.01	69.18	69.18	885,900
Mar 16, 2022	65.12	66.41	64.38	66.28	66.28	1,411,800
Mar 15, 2022	63.62	65.22	62.36	64.62	64.62	1,078,900
Mar 14, 2022	65.99	67.14	63.72	66.05	66.05	1,332,700
Mar 11, 2022	69.45	70.27	66.77	66.85	66.85	1,053,100
Mar 10, 2022	69.49	70.64	68.39	70.04	70.04	1,185,000
Mar 09, 2022	66.16	69.56	63.93	69.20	69.20	1,626,800
Mar 08, 2022	72.63	72.63	66.29	67.68	67.68	1,622,200
Mar 07, 2022	71.70	72.90	67.89	69.93	69.93	1,661,100
Mar 04, 2022	67.04	71.13	67.04	70.63	70.63	1,479,600
Mar 03, 2022	66.34	68.50	65.72	66.59	66.59	1,558,300
Mar 02, 2022	68.65	70.26	66.75	67.34	67.34	1,422,500
Mar 01, 2022	65.72	69.05	65.43	66.83	66.83	2,108,400
Feb 28, 2022	58.00	65.87	57.65	64.52	64.52	2,767,800
Feb 25, 2022	56.22	57.02	54.73	56.91	56.91	1,106,000
Feb 24, 2022	56.40	56.90	54.20	56.10	56.10	1,495,300
Feb 23, 2022	53.38	55.25	53.19	54.97	54.97	1,140,100
Feb 22, 2022	57.06	57.72	52.40	52.98	52.98	1,178,500
Feb 18, 2022	56.39	57.55	55.03	55.53	55.53	1,282,600
Feb 17, 2022	58.17	59.05	56.91	57.23	57.23	1,328,800
Feb 16, 2022	59.28	60.72	57.73	58.05	58.05	1,549,200
Feb 15, 2022	57.19	59.07	56.22	58.72	58.72	1,562,100
Feb 14, 2022	58.96	58.96	55.95	58.33	58.33	22,074,700
Feb 11, 2022	57.20	59.49	55.65	58.47	58.47	6,163,800
Feb 10, 2022	59.25	62.30	59.17	60.53	60.53	929,900
Feb 09, 2022	57.39	59.68	57.23	59.67	59.67	754,400
Feb 08, 2022	59.58	59.61	56.19	57.04	57.04	1,094,000
Feb 07, 2022	60.80	61.01	59.03	60.08	60.08	967,400
Feb 04, 2022	62.07	63.42	60.79	61.44	61.44	880,400
Feb 03, 2022	60.49	61.59	59.67	61.05	61.05	698,900
Feb 02, 2022	62.51	63.00	59.89	61.59	61.59	946,200
Feb 01, 2022	58.84	62.63	57.69	62.52	62.52	918,900
Jan 31, 2022	59.50	59.96	57.97	59.27	59.27	1,107,800
Jan 28, 2022	58.62	60.69	57.90	59.36	59.36	1,384,700
Jan 27, 2022	58.92	60.71	57.69	58.82	58.82	1,463,900
Jan 26, 2022	58.65	60.84	56.74	57.68	57.68	1,894,400
Jan 25, 2022	55.48	58.58	54.00	57.14	57.14	1,263,300
Jan 24, 2022	51.92	56.25	51.18	55.99	55.99	1,322,000
Jan 21, 2022	54.89	56.27	53.84	54.01	54.01	1,831,600
Jan 20, 2022	54.44	57.96	53.93	56.04	56.04	1,301,600
Jan 19, 2022	55.58	55.76	53.48	54.88	54.88	802,300
Jan 18, 2022	57.64	58.49	54.03	54.56	54.56	885,000
Jan 14, 2022	55.34	56.82	55.11	56.48	56.48	681,900
Jan 13, 2022	54.94	56.42	54.54	55.09	55.09	722,000
Jan 12, 2022	56.43	57.42	55.18	55.23	55.23	749,100
Jan 11, 2022	53.08	56.34	52.36	55.51	55.51	849,600
Jan 10, 2022	52.74	53.07	51.00	52.49	52.49	743,800
Jan 07, 2022	54.29	54.80	52.78	52.81	52.81	696,600
Jan 06, 2022	54.93	55.69	53.87	53.97	53.97	902,500
Jan 05, 2022	56.41	57.08	52.87	53.13	53.13	800,500
Jan 04, 2022	52.90	56.04	52.73	55.40	55.40	963,100
Jan 03, 2022	48.76	52.16	48.52	52.10	52.10	1,030,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,902.00+4.25(+0.11%)

Dow Futures31,241.00+39.00(+0.12%)

Nasdaq Futures11,838.00-40.25(-0.34%)

Russell 2000 Futures1,771.50-3.40(-0.19%)

Crude Oil110.35+0.46(+0.42%)

Gold1,845.10+3.90(+0.21%)

Yahoo Finance is in Davos! Get the latest updates here

PDC Energy, Inc. (PDCE)

S&P Futures
3,902.00
+4.25(+0.11%)

Dow Futures
31,241.00
+39.00(+0.12%)

Nasdaq Futures
11,838.00
-40.25(-0.34%)

Russell 2000 Futures
1,771.50
-3.40(-0.19%)

Crude Oil
110.35
+0.46(+0.42%)

Gold
1,845.10
+3.90(+0.21%)