PDC Energy, Inc. - Price History
Stock symbol PDCE is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for PDCE (PDC Energy, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $73.85 | $73.85 |
| September 2023 | $73.85 | $73.85 |
| August 2023 | $73.85 | $73.85 |
| July 2023 | $75.89 | $75.89 |
| June 2023 | $71.14 | $71.14 |
| May 2023 | $68.23 | $68.62 |
| April 2023 | $64.68 | $65.05 |
| March 2023 | $63.82 | $64.18 |
| February 2023 | $66.33 | $67.11 |
| January 2023 | $66.95 | $67.73 |
| December 2022 | $62.74 | $63.48 |
| November 2022 | $72.32 | $74.32 |
| October 2022 | $70.20 | $72.14 |
| September 2022 | $56.24 | $57.79 |
| August 2022 | $65.73 | $67.91 |
| July 2022 | $63.58 | $65.69 |
| June 2022 | $59.63 | $61.61 |
| May 2022 | $76.28 | $79.14 |
| April 2022 | $67.22 | $69.74 |
| March 2022 | $70.06 | $72.68 |
| February 2022 | $61.97 | $64.52 |
| January 2022 | $56.92 | $59.27 |
| December 2021 | $46.85 | $48.78 |
| November 2021 | $47.81 | $50.43 |
| October 2021 | $49.59 | $52.31 |
| September 2021 | $44.93 | $47.39 |
| August 2021 | $39.47 | $41.75 |
| July 2021 | $37.39 | $39.55 |
| June 2021 | $43.29 | $45.79 |
| May 2021 | $39.81 | $42.22 |
| April 2021 | $34.43 | $36.51 |
| March 2021 | $32.44 | $34.40 |
| February 2021 | $32.96 | $34.95 |
| January 2021 | $20.47 | $21.71 |
| December 2020 | $19.36 | $20.53 |
| November 2020 | $15.77 | $16.72 |
| October 2020 | $11.24 | $11.92 |
| September 2020 | $11.69 | $12.40 |
| August 2020 | $14.28 | $15.14 |
| July 2020 | $13.45 | $14.26 |
| June 2020 | $11.73 | $12.44 |
| May 2020 | $11.48 | $12.18 |
| April 2020 | $12.25 | $12.99 |
| March 2020 | $5.86 | $6.21 |
| February 2020 | $17.94 | $19.03 |
| January 2020 | $20.36 | $21.59 |
| December 2019 | $24.68 | $26.17 |
| November 2019 | $21.43 | $22.73 |
| October 2019 | $18.81 | $19.95 |
| September 2019 | $26.17 | $27.75 |
| August 2019 | $30.03 | $31.85 |
| July 2019 | $27.09 | $28.73 |
| June 2019 | $34 | $36.06 |
| May 2019 | $28.78 | $30.52 |
| April 2019 | $41.01 | $43.49 |
| March 2019 | $38.36 | $40.68 |
| February 2019 | $34.96 | $37.07 |
| January 2019 | $30.71 | $32.57 |
| December 2018 | $28.06 | $29.76 |
| November 2018 | $32 | $33.94 |
| October 2018 | $40.03 | $42.45 |
| September 2018 | $46.17 | $48.96 |
| August 2018 | $49.68 | $52.69 |
| July 2018 | $59.39 | $62.98 |
| June 2018 | $57 | $60.45 |
| May 2018 | $57.04 | $60.49 |
| April 2018 | $50.49 | $53.54 |
| March 2018 | $46.23 | $49.03 |
| February 2018 | $49.53 | $52.53 |
| January 2018 | $48.89 | $51.85 |
| December 2017 | $48.60 | $51.54 |
| November 2017 | $43.33 | $45.95 |
| October 2017 | $48.02 | $50.93 |
| September 2017 | $46.23 | $49.03 |
| August 2017 | $37.09 | $39.33 |
| July 2017 | $44.47 | $47.16 |
| June 2017 | $40.65 | $43.11 |
| May 2017 | $46.83 | $49.66 |
| April 2017 | $52.08 | $55.23 |
| March 2017 | $58.79 | $62.35 |
| February 2017 | $63.73 | $67.59 |
| January 2017 | $69.72 | $73.94 |
| December 2016 | $68.44 | $72.58 |
| November 2016 | $70.20 | $74.45 |
| October 2016 | $57.83 | $61.33 |
| September 2016 | $63.24 | $67.06 |
| August 2016 | $62.61 | $66.40 |
| July 2016 | $51.65 | $54.77 |
| June 2016 | $54.32 | $57.61 |
| May 2016 | $54.74 | $58.05 |
| April 2016 | $59.21 | $62.79 |
| March 2016 | $56.06 | $59.45 |
| February 2016 | $47.25 | $50.11 |
| January 2016 | $53.63 | $56.87 |
| December 2015 | $50.34 | $53.38 |
| November 2015 | $53.27 | $56.49 |
| October 2015 | $56.90 | $60.34 |
| September 2015 | $49.99 | $53.01 |
| August 2015 | $52.98 | $56.18 |
| July 2015 | $44.27 | $46.95 |
| June 2015 | $50.58 | $53.64 |
| May 2015 | $56.24 | $59.64 |
| April 2015 | $53.50 | $56.74 |
| March 2015 | $50.96 | $54.04 |
| February 2015 | $48.73 | $51.68 |
| January 2015 | $43.32 | $45.94 |
| December 2014 | $38.92 | $41.27 |
| November 2014 | $27.83 | $29.51 |
| October 2014 | $41.23 | $43.72 |
| September 2014 | $47.42 | $50.29 |
| August 2014 | $56.66 | $60.09 |
| July 2014 | $51.16 | $54.25 |
| June 2014 | $59.55 | $63.15 |
| May 2014 | $60.53 | $64.19 |
| April 2014 | $60.04 | $63.67 |
| March 2014 | $58.71 | $62.26 |
| February 2014 | $58.59 | $62.13 |
| January 2014 | $47.02 | $49.86 |
| December 2013 | $50.18 | $53.22 |
| November 2013 | $55.55 | $58.91 |
| October 2013 | $63.94 | $67.81 |
| September 2013 | $56.14 | $59.54 |
| August 2013 | $54.11 | $57.38 |
| July 2013 | $52.11 | $55.26 |
| June 2013 | $48.54 | $51.48 |
| May 2013 | $48.27 | $51.19 |
| April 2013 | $40.83 | $43.30 |
| March 2013 | $46.74 | $49.57 |
| February 2013 | $43.98 | $46.64 |
| January 2013 | $34.92 | $37.03 |
| December 2012 | $31.32 | $33.21 |
| November 2012 | $33.83 | $35.88 |
| October 2012 | $28.54 | $30.27 |
| September 2012 | $29.83 | $31.63 |
| August 2012 | $26.24 | $27.83 |
| July 2012 | $24.70 | $26.20 |
| June 2012 | $23.12 | $24.52 |
| May 2012 | $23.42 | $24.84 |
| April 2012 | $32.43 | $34.39 |
| March 2012 | $34.97 | $37.09 |
| February 2012 | $30.68 | $32.54 |
| January 2012 | $29.35 | $31.13 |
| December 2011 | $33.11 | $35.11 |
| November 2011 | $31.64 | $33.55 |
| October 2011 | $24.62 | $26.11 |
| September 2011 | $18.28 | $19.39 |
| August 2011 | $22.45 | $23.81 |
| July 2011 | $34.25 | $36.32 |
| June 2011 | $28.20 | $29.91 |
| May 2011 | $34.28 | $36.35 |
| April 2011 | $37.55 | $39.82 |
| March 2011 | $45.27 | $48.01 |
| February 2011 | $44.25 | $46.93 |
| January 2011 | $42.91 | $45.51 |
| December 2010 | $39.84 | $42.25 |
| November 2010 | $33.59 | $35.62 |
| October 2010 | $29.48 | $31.26 |
| September 2010 | $26.03 | $27.60 |
| August 2010 | $25.37 | $26.90 |
| July 2010 | $27.48 | $29.14 |
| June 2010 | $24.16 | $25.62 |
| May 2010 | $19.42 | $20.60 |
| April 2010 | $22.03 | $23.36 |
| March 2010 | $21.85 | $23.17 |
| February 2010 | $22.17 | $23.51 |
| January 2010 | $19.80 | $21 |
| December 2009 | $17.17 | $18.21 |
| November 2009 | $16.94 | $17.97 |
| October 2009 | $15.75 | $16.70 |
| September 2009 | $17.60 | $18.66 |
| August 2009 | $12.91 | $13.69 |
| July 2009 | $15.88 | $16.84 |
| June 2009 | $14.80 | $15.69 |
| May 2009 | $17.08 | $18.11 |
| April 2009 | $15.28 | $16.21 |
| March 2009 | $11.14 | $11.81 |
| February 2009 | $11.41 | $12.10 |
| January 2009 | $16.27 | $17.25 |
| December 2008 | $22.70 | $24.07 |
| November 2008 | $18.10 | $19.20 |
| October 2008 | $19.53 | $20.71 |
| September 2008 | $41.84 | $44.37 |
| August 2008 | $57.32 | $60.79 |
| July 2008 | $52.16 | $55.31 |
| June 2008 | $62.70 | $66.49 |
| May 2008 | $65.16 | $69.10 |
| April 2008 | $70.94 | $75.23 |
| March 2008 | $65.32 | $69.27 |
| February 2008 | $65.78 | $69.76 |
| January 2008 | $54.22 | $57.50 |
| December 2007 | $55.76 | $59.13 |
| November 2007 | $47.78 | $50.67 |
| October 2007 | $42.83 | $45.42 |
| September 2007 | $41.82 | $44.35 |
| August 2007 | $37.75 | $40.03 |
| July 2007 | $38.04 | $40.34 |
| June 2007 | $44.77 | $47.48 |
| May 2007 | $48.06 | $50.97 |
| April 2007 | $49.03 | $52 |
| March 2007 | $50.51 | $53.57 |
| February 2007 | $49.38 | $52.37 |
| January 2007 | $48.31 | $51.23 |
| December 2006 | $40.59 | $43.05 |
| November 2006 | $39.82 | $42.23 |
| October 2006 | $43.52 | $46.15 |
| September 2006 | $37.62 | $39.89 |
| August 2006 | $40.26 | $42.70 |
| July 2006 | $42 | $44.54 |
| June 2006 | $35.55 | $37.70 |
| May 2006 | $34.36 | $36.44 |
| April 2006 | $37.73 | $40.01 |
| March 2006 | $42.77 | $45.36 |
| February 2006 | $40.56 | $43.01 |
| January 2006 | $40.42 | $42.86 |
| December 2005 | $31.44 | $33.34 |
| November 2005 | $31.82 | $33.75 |
| October 2005 | $31.66 | $33.58 |
| September 2005 | $36.15 | $38.34 |
| August 2005 | $35.83 | $38 |
| July 2005 | $35.30 | $37.44 |
| June 2005 | $30.03 | $31.85 |
| May 2005 | $24.64 | $26.13 |
| April 2005 | $24.15 | $25.61 |
| March 2005 | $35.54 | $37.69 |
| February 2005 | $41.34 | $43.84 |
| January 2005 | $36.30 | $38.50 |
| December 2004 | $36.37 | $38.57 |
| November 2004 | $38.77 | $41.12 |
| October 2004 | $33.21 | $35.22 |
| September 2004 | $41.32 | $43.82 |
| August 2004 | $29.26 | $31.03 |
| July 2004 | $25.09 | $26.61 |
| June 2004 | $25.86 | $27.42 |
| May 2004 | $23.17 | $24.57 |
| April 2004 | $24.88 | $26.39 |
| March 2004 | $27.02 | $28.65 |
| February 2004 | $26.97 | $28.60 |
| January 2004 | $19.97 | $21.18 |
| December 2003 | $22.35 | $23.70 |
| November 2003 | $13.33 | $14.14 |
| October 2003 | $12.49 | $13.25 |
| September 2003 | $11.32 | $12 |
| August 2003 | $10.12 | $10.73 |
| July 2003 | $8.82 | $9.35 |
| June 2003 | $8.60 | $9.12 |
| May 2003 | $8.66 | $9.18 |
| April 2003 | $6.85 | $7.26 |
| March 2003 | $5.94 | $6.30 |
| February 2003 | $5.44 | $5.77 |
| January 2003 | $5.36 | $5.68 |
| December 2002 | $5 | $5.30 |
| November 2002 | $4.79 | $5.08 |
| October 2002 | $4.82 | $5.11 |
| September 2002 | $4.81 | $5.10 |
| August 2002 | $4.80 | $5.09 |
| July 2002 | $4.90 | $5.20 |
| June 2002 | $5.58 | $5.92 |
| May 2002 | $6.04 | $6.41 |
| April 2002 | $6.04 | $6.40 |
| March 2002 | $6.02 | $6.39 |
| February 2002 | $5.85 | $6.20 |
| January 2002 | $5.75 | $6.10 |
| December 2001 | $5.82 | $6.17 |
| November 2001 | $5.60 | $5.94 |
| October 2001 | $5.77 | $6.12 |
| September 2001 | $4.59 | $4.87 |
| August 2001 | $5.76 | $6.11 |
| July 2001 | $5.80 | $6.15 |
| June 2001 | $5.95 | $6.31 |
| May 2001 | $7.53 | $7.99 |
| April 2001 | $5.89 | $6.25 |
| March 2001 | $5.89 | $6.25 |
| February 2001 | $5.72 | $6.06 |
| January 2001 | $6.25 | $6.62 |
| December 2000 | $6.19 | $6.56 |
| November 2000 | $4.95 | $5.25 |
| October 2000 | $4.95 | $5.25 |
| September 2000 | $6.72 | $7.12 |
| August 2000 | $5.13 | $5.44 |
| July 2000 | $4.72 | $5 |
| June 2000 | $4.83 | $5.12 |
| May 2000 | $5.07 | $5.38 |
| April 2000 | $4.01 | $4.25 |
| March 2000 | $3.83 | $4.06 |
| February 2000 | $3.83 | $4.06 |
| January 2000 | $4.18 | $4.44 |
| December 1999 | $3.60 | $3.81 |
| November 1999 | $4.04 | $4.28 |
| October 1999 | $4.07 | $4.31 |
| September 1999 | $4.24 | $4.50 |
| August 1999 | $4.12 | $4.38 |
| July 1999 | $4.36 | $4.62 |
| June 1999 | $3.95 | $4.19 |
| May 1999 | $4.30 | $4.56 |
| April 1999 | $3.65 | $3.88 |
| March 1999 | $3.42 | $3.62 |
| February 1999 | $2.77 | $2.94 |
| January 1999 | $3.01 | $3.19 |
| December 1998 | $2.89 | $3.06 |
| November 1998 | $3.27 | $3.47 |
| October 1998 | $3.77 | $4 |
| September 1998 | $4.95 | $5.25 |
| August 1998 | $3.27 | $3.47 |
| July 1998 | $4.54 | $4.81 |
| June 1998 | $4.57 | $4.84 |
| May 1998 | $5.19 | $5.50 |
| April 1998 | $5.72 | $6.06 |
| March 1998 | $5.60 | $5.94 |
| February 1998 | $5.13 | $5.44 |
| January 1998 | $5.01 | $5.31 |
| December 1997 | $4.95 | $5.25 |
| November 1997 | $5.84 | $6.19 |
| October 1997 | $7.25 | $7.69 |
| September 1997 | $7.84 | $8.31 |
| August 1997 | $6.01 | $6.38 |
| July 1997 | $5.78 | $6.12 |
| June 1997 | $4.77 | $5.06 |
| May 1997 | $4.74 | $5.03 |
| April 1997 | $3.36 | $3.56 |
| March 1997 | $3.36 | $3.56 |
| February 1997 | $4.01 | $4.25 |
| January 1997 | $4.60 | $4.88 |
| December 1996 | $3.95 | $4.19 |
| November 1996 | $4.89 | $5.19 |
| October 1996 | $5.48 | $5.81 |
| September 1996 | $3.21 | $3.41 |
| August 1996 | $2.53 | $2.69 |
| July 1996 | $2.53 | $2.69 |
| June 1996 | $2.59 | $2.75 |
| May 1996 | $1.83 | $1.94 |
| April 1996 | $1.94 | $2.06 |
| March 1996 | $1.89 | $2 |
| February 1996 | $1.77 | $1.88 |
| January 1996 | $1.30 | $1.38 |
| December 1995 | $1.53 | $1.62 |
| November 1995 | $1.06 | $1.12 |
| October 1995 | $0.94 | $1 |
| September 1995 | $1.18 | $1.25 |
| August 1995 | $1 | $1.06 |
| July 1995 | $1.12 | $1.19 |
| June 1995 | $1 | $1.06 |
| May 1995 | $1.24 | $1.31 |
| April 1995 | $1.24 | $1.31 |
| March 1995 | $1.30 | $1.38 |
| February 1995 | $0.94 | $1 |
| January 1995 | $1.12 | $1.19 |
| December 1994 | $1.12 | $1.19 |
| November 1994 | $1.24 | $1.31 |
| October 1994 | $1.59 | $1.69 |
| September 1994 | $1.47 | $1.56 |
| August 1994 | $1.65 | $1.75 |
| July 1994 | $1.53 | $1.62 |
| June 1994 | $1.77 | $1.88 |
| May 1994 | $1.83 | $1.94 |
| April 1994 | $2 | $2.12 |
| March 1994 | $1.89 | $2 |
| February 1994 | $1.59 | $1.69 |
| January 1994 | $1.59 | $1.69 |
| December 1993 | $1.59 | $1.69 |
| November 1993 | $1.83 | $1.94 |
| October 1993 | $1.71 | $1.81 |
| September 1993 | $1.65 | $1.75 |
| August 1993 | $1.53 | $1.62 |
| July 1993 | $1.53 | $1.62 |
| June 1993 | $1.53 | $1.62 |
| May 1993 | $1.77 | $1.88 |
| April 1993 | $2.24 | $2.38 |
| March 1993 | $1.94 | $2.06 |
| February 1993 | $1.18 | $1.25 |
| January 1993 | $1.24 | $1.31 |
| December 1992 | $1.06 | $1.12 |
| November 1992 | $1 | $1.06 |
| October 1992 | $0.77 | $0.81 |
| September 1992 | $0.71 | $0.75 |
| August 1992 | $0.71 | $0.75 |
| July 1992 | $0.77 | $0.81 |
| June 1992 | $0.71 | $0.75 |
| May 1992 | $0.71 | $0.75 |
| April 1992 | $0.71 | $0.75 |
| March 1992 | $0.71 | $0.75 |
| February 1992 | $0.71 | $0.75 |
| January 1992 | $0.71 | $0.75 |
| December 1991 | $0.68 | $0.72 |
| November 1991 | $0.77 | $0.81 |
| October 1991 | $0.65 | $0.69 |
| September 1991 | $0.59 | $0.62 |
| August 1991 | $0.65 | $0.69 |
| July 1991 | $0.71 | $0.75 |
| June 1991 | $0.71 | $0.75 |
| May 1991 | $0.77 | $0.81 |
| April 1991 | $0.82 | $0.88 |
| March 1991 | $0.77 | $0.81 |
| February 1991 | $0.71 | $0.75 |
| January 1991 | $0.47 | $0.50 |
| December 1990 | $0.53 | $0.56 |
| November 1990 | $0.53 | $0.56 |
| October 1990 | $0.47 | $0.50 |
| September 1990 | $0.59 | $0.62 |
| August 1990 | $0.53 | $0.56 |
| July 1990 | $0.47 | $0.50 |
| June 1990 | $0.44 | $0.47 |
| May 1990 | $0.41 | $0.44 |
| April 1990 | $0.47 | $0.50 |
| March 1990 | $0.53 | $0.56 |
PDCE
Price: $73.85
52 week price:
Dividend Yield: 2.17%
5-year range yield:
Forward Dividend Yield: 2.17%
Payout Ratio: 11.21%
Payout Ratio Range:
Dividend Per Share: 1.60 USD
Earnings Per Share: 14.27 USD
P/E Ratio: 3.17
Exchange: NMS
Sector: Energy
Industry: Oil & Gas E&P
Volume: 619200
Ebitda: -270.4 millionMarket Capitalization: 5.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 3