PDC Energy Inc (PDCE) Historical Stock Data

73.85 ↑0.00 (0.00%)

As of August 4, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, PDCE is up 0.11% a day on average. There have been 19 days where PDC Energy Inc closed green and 11 days where PDCE closed red.

Date	Open	Close	Change	Low	High	Volume
2023-08-04	74.35	73.85	↓$0.50 (-0.67%)	73.66	75.56	15.50M
2023-08-03	74.01	74.05	↑$0.04 (0.05%)	73.66	74.95	4.59M
2023-08-02	74.61	74.04	↓$0.57 (-0.76%)	73.30	74.76	2.02M
2023-08-01	75.52	75.28	↓$0.24 (-0.32%)	74.43	75.70	1.57M
2023-07-31	74.61	75.89	↑$1.28 (1.72%)	74.47	76.00	1.72M
2023-07-28	73.99	73.64	↓$0.35 (-0.47%)	72.55	73.99	1.15M
2023-07-27	75.50	74.01	↓$1.49 (-1.97%)	73.81	75.50	856.83K
2023-07-26	74.45	74.82	↑$0.37 (0.50%)	74.44	75.13	598.05K
2023-07-25	75.02	75.33	↑$0.31 (0.41%)	74.51	75.77	791.71K
2023-07-24	74.28	75.01	↑$0.73 (0.98%)	74.21	76.04	1.18M
2023-07-21	72.76	73.55	↑$0.79 (1.09%)	72.76	73.60	683.87K
2023-07-20	72.34	72.47	↑$0.13 (0.18%)	72.16	72.82	1.10M
2023-07-19	71.32	71.70	↑$0.38 (0.53%)	71.15	72.20	775.69K
2023-07-18	70.96	71.26	↑$0.30 (0.42%)	70.63	72.34	854.05K
2023-07-17	70.87	71.11	↑$0.24 (0.34%)	70.73	71.44	593.38K
2023-07-14	72.60	71.14	↓$1.46 (-2.01%)	71.06	72.73	1.02M
2023-07-13	73.78	72.97	↓$0.81 (-1.10%)	72.59	74.42	0.92M
2023-07-12	73.79	73.98	↑$0.19 (0.26%)	73.37	74.27	2.28M
2023-07-11	72.15	73.24	↑$1.09 (1.51%)	72.12	73.38	0.92M
2023-07-10	71.44	71.91	↑$0.47 (0.66%)	71.34	72.19	1.03M
2023-07-07	70.39	71.50	↑$1.11 (1.57%)	70.38	72.26	1.93M
2023-07-06	71.74	70.80	↓$0.94 (-1.31%)	70.19	72.13	6.61M
2023-07-05	71.46	70.71	↓$0.75 (-1.05%)	70.20	71.46	1.12M
2023-07-03	71.14	71.10	↓$0.04 (-0.06%)	70.87	71.48	737.95K
2023-06-30	71.42	71.14	↓$0.28 (-0.39%)	70.81	71.43	1.41M
2023-06-29	70.00	70.66	↑$0.66 (0.94%)	69.77	70.67	1.27M
2023-06-28	69.22	69.83	↑$0.61 (0.88%)	68.65	69.93	1.14M
2023-06-27	69.10	69.21	↑$0.11 (0.16%)	68.91	69.77	1.70M
2023-06-26	68.67	69.44	↑$0.77 (1.12%)	68.51	69.97	1.29M
2023-06-23	68.25	68.34	↑$0.09 (0.13%)	67.76	68.67	2.12M