Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer Natural Resources (NY: PXD )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 231.98 234.98 228.91 231.64 2,123,218 +1.76(+0.77%)
Nov 29, 2023 233.84 234.95 228.74 229.88 2,481,844 -6.23(-2.64%)
Nov 28, 2023 237.70 238.50 236.06 236.11 2,297,227 -0.29(-0.12%)
Nov 27, 2023 236.93 237.17 234.45 236.40 2,391,085 -1.29(-0.54%)
Nov 24, 2023 236.00 239.54 235.66 237.69 694,694 +1.44(+0.61%)
Nov 22, 2023 232.95 236.46 231.62 236.25 1,613,655 -0.90(-0.38%)
Nov 21, 2023 236.98 237.89 234.80 237.15 2,204,876 -0.22(-0.09%)
Nov 20, 2023 239.24 240.00 237.24 237.37 1,940,949 -0.79(-0.33%)
Nov 17, 2023 234.10 239.16 233.23 238.16 1,826,243 +5.81(+2.50%)
Nov 16, 2023 233.07 234.29 230.41 232.35 2,364,941 -2.85(-1.21%)
Nov 15, 2023 236.59 238.88 234.90 235.20 1,734,031 -1.71(-0.72%)
Nov 14, 2023 236.30 238.15 236.17 236.91 1,279,412 +0.92(+0.39%)
Nov 13, 2023 233.85 236.77 233.58 235.99 1,183,273 +2.43(+1.04%)
Nov 10, 2023 234.23 235.33 231.71 233.56 2,847,169 +1.71(+0.74%)
Nov 09, 2023 233.69 234.70 231.67 231.85 1,845,045 +0.16(+0.07%)
Nov 08, 2023 233.70 236.69 231.66 231.69 1,753,720 -3.28(-1.40%)
Nov 07, 2023 235.48 236.58 233.35 234.97 1,915,415 -4.10(-1.71%)
Nov 06, 2023 243.65 244.34 238.93 239.07 1,479,710 -4.62(-1.90%)
Nov 03, 2023 245.14 245.45 240.81 243.69 2,659,542 -2.15(-0.87%)
Nov 02, 2023 237.67 246.18 237.56 245.84 3,264,889 +7.97(+3.35%)
Nov 01, 2023 239.59 241.96 237.38 237.87 3,372,543 -1.13(-0.47%)
Oct 31, 2023 238.37 240.04 236.32 239.00 2,723,369 +0.09(+0.04%)
Oct 30, 2023 238.76 240.81 237.76 238.91 2,683,519 +0.12(+0.05%)
Oct 27, 2023 245.23 248.27 237.76 238.79 2,318,441 -4.27(-1.76%)
Oct 26, 2023 242.69 244.95 240.79 243.06 1,890,589 -2.10(-0.86%)
Oct 25, 2023 244.55 247.51 244.26 245.16 3,427,454 +0.21(+0.09%)
Oct 24, 2023 247.78 248.03 244.59 244.95 3,044,415 -2.31(-0.93%)
Oct 23, 2023 248.79 250.66 246.09 247.26 3,057,183 -3.67(-1.46%)
Oct 20, 2023 255.13 256.36 250.61 250.93 3,325,375 -4.40(-1.72%)
Oct 19, 2023 252.97 257.76 251.75 255.33 3,386,400 +0.10(+0.04%)
Oct 18, 2023 253.00 256.56 253.00 255.23 4,298,349 +3.39(+1.35%)
Oct 17, 2023 247.83 253.02 247.42 251.84 4,529,145 +3.08(+1.24%)
Oct 16, 2023 249.13 249.93 246.57 248.76 3,602,964 +0.47(+0.19%)
Oct 13, 2023 244.00 249.45 243.60 248.29 6,459,440 +7.93(+3.30%)
Oct 12, 2023 242.75 244.24 239.97 240.36 9,107,004 -0.46(-0.19%)
Oct 11, 2023 241.18 241.21 237.45 240.82 20,470,852 +3.41(+1.44%)
Oct 10, 2023 235.30 239.87 234.72 237.41 2,525,532 +1.79(+0.76%)
Oct 09, 2023 241.00 241.75 235.12 235.62 5,310,039 -1.81(-0.76%)
Oct 06, 2023 236.00 239.48 230.69 237.43 11,221,647 +22.47(+10.45%)
Oct 05, 2023 213.34 216.49 213.34 214.96 1,830,284 -0.36(-0.17%)
Oct 04, 2023 220.38 220.52 213.03 215.32 2,662,612 -8.32(-3.72%)
Oct 03, 2023 223.82 224.99 220.90 223.64 2,067,538 -0.82(-0.37%)
Oct 02, 2023 229.40 229.55 222.60 224.46 2,013,989 -5.09(-2.22%)
Sep 29, 2023 234.33 234.33 229.15 229.55 1,744,911 -4.64(-1.98%)
Sep 28, 2023 233.15 235.85 232.17 234.19 1,701,090 +0.10(+0.04%)
Sep 27, 2023 231.00 236.27 230.92 234.09 2,322,177 +6.22(+2.73%)
Sep 26, 2023 223.34 227.97 223.34 227.87 1,875,833 +2.33(+1.03%)
Sep 25, 2023 223.10 225.80 224.21 225.54 1,467,196 +2.47(+1.11%)
Sep 22, 2023 225.00 225.63 222.54 223.07 1,692,126 +0.10(+0.04%)
Sep 21, 2023 229.57 229.57 222.22 222.97 2,357,179 -5.80(-2.54%)
Sep 20, 2023 232.65 234.65 228.47 228.77 1,629,989 -5.16(-2.21%)
Sep 19, 2023 236.98 237.75 232.28 233.93 1,698,703 -1.35(-0.57%)
Sep 18, 2023 236.22 236.46 233.45 235.28 1,538,706 +1.28(+0.55%)
Sep 15, 2023 235.67 238.34 233.81 234.00 2,370,477 -3.35(-1.41%)
Sep 14, 2023 238.87 239.12 236.99 237.35 1,861,895 +1.52(+0.64%)
Sep 13, 2023 236.54 237.76 234.15 235.83 2,060,997 -0.36(-0.15%)
Sep 12, 2023 235.76 238.52 235.62 236.19 1,801,882 +2.55(+1.09%)
Sep 11, 2023 240.43 240.85 232.03 233.64 2,011,415 -5.18(-2.17%)
Sep 08, 2023 240.45 240.92 238.33 238.82 1,227,960 -0.13(-0.05%)
Sep 07, 2023 241.81 242.16 238.34 238.95 1,851,604 -2.42(-1.00%)
Sep 06, 2023 242.10 245.23 240.11 241.37 1,222,584 -1.66(-0.68%)
Sep 05, 2023 241.14 245.20 241.05 243.03 1,848,921 +1.37(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.