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

Pioneer Natural Resources (NY: PXD )

269.62 UNCHANGED
Streaming Delayed 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 229.46 232.42 226.42 229.12 2,146,583 +1.74(+0.77%)
Nov 29, 2023 231.29 232.39 226.25 227.38 2,509,155 -3.00(-1.30%)
Nov 28, 2023 231.93 232.71 230.33 230.38 2,354,416 -0.28(-0.12%)
Nov 27, 2023 231.18 231.41 228.75 230.66 2,450,611 -1.26(-0.54%)
Nov 24, 2023 230.27 233.72 229.94 231.92 711,988 +1.41(+0.61%)
Nov 22, 2023 227.29 230.72 225.99 230.51 1,653,827 -0.88(-0.38%)
Nov 21, 2023 231.22 232.11 229.10 231.39 2,259,766 -0.21(-0.09%)
Nov 20, 2023 233.43 234.17 231.48 231.60 1,989,269 -0.77(-0.33%)
Nov 17, 2023 228.41 233.35 227.56 232.38 1,871,707 +5.67(+2.50%)
Nov 16, 2023 227.41 228.60 224.81 226.71 2,423,816 -2.78(-1.21%)
Nov 15, 2023 230.84 233.08 229.19 229.49 1,777,199 -1.67(-0.72%)
Nov 14, 2023 230.56 232.36 230.43 231.16 1,311,263 +0.90(+0.39%)
Nov 13, 2023 228.17 231.02 227.91 230.26 1,212,730 +2.37(+1.04%)
Nov 10, 2023 228.54 229.61 226.08 227.89 2,918,049 +1.67(+0.74%)
Nov 09, 2023 228.01 229.00 226.04 226.22 1,890,977 +0.16(+0.07%)
Nov 08, 2023 228.02 230.95 226.03 226.06 1,797,378 -3.20(-1.40%)
Nov 07, 2023 229.76 230.83 227.68 229.26 1,963,099 -4.00(-1.72%)
Nov 06, 2023 237.73 238.40 233.13 233.26 1,516,547 -4.51(-1.90%)
Nov 03, 2023 239.19 239.49 234.96 237.77 2,725,751 -2.10(-0.87%)
Nov 02, 2023 231.90 240.20 231.79 239.87 3,346,168 +7.78(+3.35%)
Nov 01, 2023 233.77 236.08 231.61 232.09 3,456,502 -1.10(-0.47%)
Oct 31, 2023 232.58 234.21 230.58 233.19 2,791,167 +0.09(+0.04%)
Oct 30, 2023 232.96 234.96 231.99 233.11 2,750,325 +0.12(+0.05%)
Oct 27, 2023 239.27 242.24 231.99 232.99 2,376,158 -4.17(-1.76%)
Oct 26, 2023 236.79 239.00 234.94 237.16 1,937,655 -2.05(-0.86%)
Oct 25, 2023 238.61 241.50 238.33 239.21 3,512,780 +0.21(+0.09%)
Oct 24, 2023 241.76 242.01 238.65 239.00 3,120,205 -2.25(-0.93%)
Oct 23, 2023 242.75 244.57 240.11 241.25 3,133,291 -3.58(-1.46%)
Oct 20, 2023 248.93 250.13 244.52 244.84 3,408,160 -4.29(-1.72%)
Oct 19, 2023 246.82 251.50 245.63 249.13 3,470,704 +0.10(+0.04%)
Oct 18, 2023 246.85 250.32 246.85 249.03 4,405,356 +3.31(+1.35%)
Oct 17, 2023 241.81 246.87 241.40 245.72 4,641,898 +3.01(+1.24%)
Oct 16, 2023 243.08 243.86 240.58 242.72 3,692,660 +0.46(+0.19%)
Oct 13, 2023 238.07 243.39 237.68 242.26 6,620,248 +7.74(+3.30%)
Oct 12, 2023 236.85 238.31 234.14 234.52 9,333,723 -0.45(-0.19%)
Oct 11, 2023 235.32 235.35 231.68 234.97 20,980,474 +3.33(+1.44%)
Oct 10, 2023 229.58 234.04 229.02 231.64 2,588,405 +1.75(+0.76%)
Oct 09, 2023 235.15 235.88 229.41 229.90 5,442,232 -1.77(-0.76%)
Oct 06, 2023 230.27 233.66 225.09 231.66 11,501,010 +21.92(+10.45%)
Oct 05, 2023 208.16 211.23 206.80 209.74 1,875,849 -0.35(-0.17%)
Oct 04, 2023 215.03 215.16 207.85 210.09 2,728,897 -8.12(-3.72%)
Oct 03, 2023 218.38 219.53 215.53 218.21 2,119,009 -0.80(-0.37%)
Oct 02, 2023 223.83 223.97 217.19 219.01 2,064,127 -4.97(-2.22%)
Sep 29, 2023 228.64 228.64 223.58 223.97 1,788,350 -4.53(-1.98%)
Sep 28, 2023 227.49 230.12 226.53 228.50 1,743,438 +0.10(+0.04%)
Sep 27, 2023 225.39 230.53 225.31 228.40 2,379,987 +6.07(+2.73%)
Sep 26, 2023 217.91 222.43 217.91 222.34 1,922,531 +2.27(+1.03%)
Sep 25, 2023 217.68 220.31 218.76 220.06 1,503,721 +2.41(+1.11%)
Sep 22, 2023 219.53 220.15 217.14 217.65 1,734,251 +0.10(+0.05%)
Sep 21, 2023 223.99 223.99 216.82 217.55 2,415,861 -5.66(-2.54%)
Sep 20, 2023 227.00 228.95 222.92 223.21 1,670,567 -5.03(-2.21%)
Sep 19, 2023 231.22 231.97 226.63 228.25 1,740,992 -1.32(-0.57%)
Sep 18, 2023 230.48 230.72 227.78 229.56 1,577,012 +1.25(+0.55%)
Sep 15, 2023 229.94 232.55 228.13 228.32 2,429,490 -3.27(-1.41%)
Sep 14, 2023 233.07 233.31 231.23 231.59 1,908,246 +1.48(+0.64%)
Sep 13, 2023 230.79 231.99 228.46 230.10 2,112,305 -0.35(-0.15%)
Sep 12, 2023 230.03 232.73 229.90 230.45 1,846,739 +2.49(+1.09%)
Sep 11, 2023 234.59 235.00 226.39 227.97 2,061,489 -5.05(-2.17%)
Sep 08, 2023 234.61 235.07 232.54 233.02 1,258,530 -0.13(-0.05%)
Sep 07, 2023 235.94 236.27 232.55 233.15 1,897,699 -2.36(-1.00%)
Sep 06, 2023 236.22 239.27 234.28 235.51 1,253,020 -1.62(-0.68%)
Sep 05, 2023 235.28 239.24 235.19 237.13 1,894,950 +3.13(+1.34%)
Sep 01, 2023 231.95 234.72 231.59 234.00 4,064,829 +3.61(+1.57%)
Aug 31, 2023 230.45 230.85 228.57 230.38 1,514,296 -0.14(-0.06%)
Aug 30, 2023 230.55 231.15 230.00 230.52 1,548,198 +0.30(+0.13%)
Aug 29, 2023 228.59 230.54 227.55 230.22 1,403,939 +1.30(+0.57%)
Aug 28, 2023 227.49 230.35 227.43 228.92 821,543 +2.56(+1.13%)
Aug 25, 2023 226.68 228.14 224.38 226.37 1,349,251 +0.97(+0.43%)
Aug 24, 2023 224.82 227.82 224.61 225.40 1,133,858 -1.25(-0.55%)
Aug 23, 2023 226.03 226.78 223.19 226.65 1,457,140 -1.01(-0.44%)
Aug 22, 2023 229.91 230.44 227.30 227.65 1,246,265 -2.11(-0.92%)
Aug 21, 2023 231.56 232.32 227.67 229.76 1,502,870 -0.55(-0.24%)
Aug 18, 2023 228.08 230.49 227.55 230.31 1,314,815 +1.22(+0.53%)
Aug 17, 2023 230.11 232.30 228.41 229.09 1,613,466 +2.37(+1.05%)
Aug 16, 2023 229.48 229.56 226.50 226.72 1,529,159 +0.42(+0.18%)
Aug 15, 2023 227.84 228.41 224.84 226.31 1,282,725 -3.18(-1.38%)
Aug 14, 2023 229.36 230.11 227.51 229.48 1,333,770 +0.23(+0.10%)
Aug 11, 2023 228.30 230.83 228.03 229.25 1,628,409 +0.82(+0.36%)
Aug 10, 2023 229.06 230.97 226.69 228.43 1,527,100 -0.66(-0.29%)
Aug 09, 2023 226.81 231.33 226.47 229.09 1,614,263 +3.10(+1.37%)
Aug 08, 2023 222.38 226.01 219.66 225.99 1,346,554 +1.04(+0.46%)
Aug 07, 2023 227.85 228.35 224.22 224.95 1,368,185 -1.69(-0.74%)
Aug 04, 2023 224.44 228.51 224.30 226.64 2,082,161 +3.95(+1.77%)
Aug 03, 2023 222.15 227.33 220.58 222.69 2,611,361 +1.97(+0.89%)
Aug 02, 2023 220.77 228.51 216.91 220.71 4,946,311 +3.16(+1.45%)
Aug 01, 2023 216.86 218.00 214.47 217.55 2,066,499 -0.96(-0.44%)
Jul 31, 2023 218.15 219.55 217.75 218.51 1,768,833 +2.20(+1.02%)
Jul 28, 2023 214.72 216.46 211.41 216.31 1,198,331 +2.66(+1.25%)
Jul 27, 2023 215.01 216.86 212.55 213.65 1,689,558 +0.10(+0.05%)
Jul 26, 2023 210.57 214.36 210.16 213.55 1,220,878 +0.99(+0.46%)
Jul 25, 2023 210.61 213.71 209.49 212.57 1,584,076 +1.45(+0.69%)
Jul 24, 2023 209.63 212.91 209.36 211.11 1,997,018 +2.11(+1.01%)
Jul 21, 2023 207.11 209.43 205.87 209.00 1,955,068 +2.62(+1.27%)
Jul 20, 2023 205.18 207.21 204.74 206.38 1,411,558 +2.93(+1.44%)
Jul 19, 2023 204.04 206.95 203.26 203.44 1,306,025 -0.99(-0.48%)
Jul 18, 2023 201.11 206.22 200.63 204.43 1,740,596 +4.00(+2.00%)
Jul 17, 2023 201.17 202.48 200.32 200.43 1,403,350 -1.86(-0.92%)
Jul 14, 2023 206.83 207.00 201.53 202.29 1,643,018 -6.08(-2.92%)
Jul 13, 2023 209.15 210.74 206.83 208.37 1,664,874 -0.70(-0.33%)
Jul 12, 2023 208.01 209.77 207.79 209.07 2,012,133 +2.42(+1.17%)
Jul 11, 2023 201.24 207.89 200.72 206.65 2,044,886 +6.80(+3.40%)
Jul 10, 2023 198.88 200.52 198.60 199.85 1,796,327 +0.00(+0.00%)
Jul 07, 2023 195.27 202.83 194.72 199.85 2,446,005 +3.30(+1.68%)
Jul 06, 2023 198.88 201.07 195.01 196.55 1,854,992 -4.40(-2.19%)
Jul 05, 2023 201.75 202.00 199.16 200.95 1,283,723 -0.20(-0.10%)
Jul 03, 2023 200.95 201.97 199.66 201.15 910,072 +0.54(+0.27%)
Jun 30, 2023 200.92 201.38 199.20 200.61 1,315,839 +1.07(+0.54%)
Jun 29, 2023 197.55 200.11 196.81 199.53 1,215,798 +2.55(+1.29%)
Jun 28, 2023 193.80 198.13 192.52 196.99 1,805,217 +3.58(+1.85%)
Jun 27, 2023 194.44 195.16 192.91 193.40 1,302,020 -1.59(-0.81%)
Jun 26, 2023 193.03 196.52 192.70 194.99 1,375,159 +2.63(+1.37%)
Jun 23, 2023 191.72 193.03 190.50 192.36 3,049,913 -1.48(-0.76%)
Jun 22, 2023 195.11 195.67 193.15 193.84 1,887,001 -2.98(-1.52%)
Jun 21, 2023 195.75 198.56 194.70 196.82 1,526,114 +1.38(+0.71%)
Jun 20, 2023 198.99 199.52 193.27 195.44 2,410,285 -4.80(-2.40%)
Jun 16, 2023 198.64 201.26 197.57 200.24 4,379,957 +3.40(+1.73%)
Jun 15, 2023 195.07 196.84 2,155,667 -5.54(-2.74%)
May 08, 2023 205.54 206.01 201.87 202.38 1,649,224 +0.12(+0.06%)
May 05, 2023 202.07 205.00 201.78 202.26 1,954,003 +5.87(+2.99%)
May 04, 2023 198.39 199.71 196.01 196.39 1,931,134 -1.65(-0.83%)
May 03, 2023 196.68 201.63 196.38 198.03 2,178,829 -1.64(-0.82%)
May 02, 2023 204.91 204.91 196.18 199.67 3,270,170 -7.13(-3.45%)
May 01, 2023 205.10 209.25 204.91 206.80 1,749,285 -0.53(-0.26%)
Apr 28, 2023 203.95 209.93 203.25 207.34 2,706,660 +4.52(+2.23%)
Apr 27, 2023 207.78 209.01 200.76 202.82 5,825,507 -9.22(-4.35%)
Apr 26, 2023 211.32 213.18 209.95 212.03 1,965,294 +0.04(+0.02%)
Apr 25, 2023 214.42 215.00 211.06 212.00 1,505,265 -4.57(-2.11%)
Apr 24, 2023 214.05 217.74 213.19 216.57 1,327,689 +2.34(+1.09%)
Apr 21, 2023 215.01 215.18 211.98 214.23 1,571,248 -0.50(-0.23%)
Apr 20, 2023 213.07 214.87 212.34 214.72 1,927,203 -1.92(-0.88%)
Apr 19, 2023 215.87 216.89 213.34 216.64 1,651,937 -1.11(-0.51%)
Apr 18, 2023 216.94 218.05 215.27 217.75 1,700,819 +0.25(+0.11%)
Apr 17, 2023 219.58 221.22 217.07 217.50 1,841,192 -1.70(-0.77%)
Apr 14, 2023 219.15 220.94 218.06 219.20 1,914,178 +1.98(+0.91%)
Apr 13, 2023 214.45 219.11 214.23 217.22 2,636,901 +2.69(+1.25%)
Apr 12, 2023 211.25 216.50 211.10 214.53 3,208,167 +4.49(+2.14%)
Apr 11, 2023 210.33 211.16 207.57 210.04 3,521,321 +0.16(+0.08%)
Apr 10, 2023 213.51 215.16 208.30 209.88 7,634,098 +11.49(+5.79%)
Apr 06, 2023 199.50 200.04 197.92 198.39 1,778,258 -2.13(-1.06%)
Apr 05, 2023 201.57 202.46 197.97 200.52 2,374,706 -0.34(-0.17%)
Apr 04, 2023 204.35 204.65 199.53 200.87 2,369,566 -2.49(-1.22%)
Apr 03, 2023 203.36 206.90 201.27 203.35 3,990,854 +8.70(+4.47%)
Mar 31, 2023 193.36 195.11 192.65 194.65 1,982,158 +2.08(+1.08%)
Mar 30, 2023 194.42 194.65 191.12 192.57 2,187,752 -0.21(-0.11%)
Mar 29, 2023 190.61 193.03 188.84 192.78 2,495,922 +4.30(+2.28%)
Mar 28, 2023 184.32 188.68 184.32 188.49 1,677,690 +3.19(+1.72%)
Mar 27, 2023 184.00 186.83 181.61 185.29 2,141,337 +2.10(+1.14%)
Mar 24, 2023 178.22 184.04 177.28 183.19 2,294,275 +2.90(+1.61%)
Mar 23, 2023 183.46 185.02 178.24 180.30 2,117,449 -0.60(-0.33%)
Mar 22, 2023 186.32 187.24 180.79 180.90 1,623,820 -5.27(-2.83%)
Mar 21, 2023 182.03 186.52 181.57 186.17 3,274,439 +8.05(+4.52%)
Mar 20, 2023 173.60 179.16 172.99 178.12 2,995,574 +4.61(+2.66%)
Mar 17, 2023 177.73 179.28 172.51 173.50 5,748,554 -4.23(-2.38%)
Mar 16, 2023 169.89 178.17 168.94 177.73 3,959,701 +4.42(+2.55%)
Mar 15, 2023 181.00 182.32 171.91 173.31 5,421,052 -12.76(-6.86%)
Mar 14, 2023 186.80 190.21 182.82 186.07 3,455,337 -0.11(-0.06%)
Mar 13, 2023 185.24 189.77 181.34 186.19 5,727,819 -3.26(-1.72%)
Mar 10, 2023 192.04 194.60 188.91 189.45 2,669,472 -3.09(-1.60%)
Mar 09, 2023 195.67 197.57 192.10 192.53 3,080,292 -2.19(-1.13%)
Mar 08, 2023 195.50 199.19 192.91 194.73 2,752,552 -1.92(-0.97%)
Mar 07, 2023 198.24 198.94 195.80 196.64 1,940,722 -3.11(-1.56%)
Mar 06, 2023 198.24 200.14 196.88 199.75 2,342,038 -0.23(-0.11%)
Mar 03, 2023 191.82 200.87 191.34 199.98 3,394,951 +5.35(+2.75%)
Mar 02, 2023 190.33 195.45 190.18 194.63 3,632,907 +4.05(+2.13%)
Mar 01, 2023 186.48 190.82 185.92 190.58 3,859,497 +4.66(+2.50%)
Feb 28, 2023 188.71 189.25 185.70 185.92 3,750,739 -1.45(-0.77%)
Feb 27, 2023 188.32 188.87 184.37 187.37 5,593,956 +5.01(+2.75%)
Feb 24, 2023 187.83 188.89 177.18 182.36 8,533,105 -7.88(-4.14%)
Feb 23, 2023 194.82 195.98 186.76 190.24 5,031,211 -0.19(-0.10%)
Feb 22, 2023 191.11 192.41 188.19 190.43 2,653,972 -0.62(-0.33%)
Feb 21, 2023 193.86 194.12 189.93 191.05 3,106,863 -2.80(-1.45%)
Feb 17, 2023 198.54 199.34 191.52 193.85 6,035,909 -6.87(-3.42%)
Feb 16, 2023 204.20 206.03 200.59 200.73 3,338,134 -4.20(-2.05%)
Feb 15, 2023 214.99 215.23 204.63 204.93 4,322,378 -11.89(-5.49%)
Feb 14, 2023 213.25 217.55 212.62 216.82 1,404,767 +1.18(+0.55%)
Feb 13, 2023 213.59 216.69 212.08 215.65 1,442,338 +0.98(+0.46%)
Feb 10, 2023 208.79 215.12 208.27 214.66 2,685,972 +9.34(+4.55%)
Feb 09, 2023 208.78 209.08 204.84 205.32 1,728,754 -2.38(-1.14%)
Feb 08, 2023 210.20 212.95 207.28 207.69 2,158,528 -2.03(-0.97%)
Feb 07, 2023 204.10 209.85 201.68 209.73 2,228,152 +7.12(+3.51%)
Feb 06, 2023 204.56 205.67 200.93 202.61 2,426,583 -1.48(-0.73%)
Feb 03, 2023 204.09 208.30 203.94 204.09 2,670,827 +0.00(+0.00%)
Feb 02, 2023 206.71 208.45 202.47 204.09 3,133,972 -3.67(-1.77%)
Feb 01, 2023 211.84 213.07 204.72 207.77 2,520,212 -5.93(-2.77%)
Jan 31, 2023 213.13 215.29 211.76 213.70 1,465,824 +0.48(+0.23%)
Jan 30, 2023 214.44 215.89 212.56 213.21 1,945,824 -4.23(-1.95%)
Jan 27, 2023 220.20 221.93 217.04 217.44 1,920,738 -2.42(-1.10%)
Jan 26, 2023 222.15 222.46 216.02 219.87 2,469,584 +0.72(+0.33%)
Jan 25, 2023 218.50 219.25 211.90 219.14 1,898,226 -1.41(-0.64%)
Jan 24, 2023 223.12 225.29 219.55 220.55 1,267,995 -3.44(-1.54%)
Jan 23, 2023 224.40 225.77 222.88 223.99 1,281,038 +1.90(+0.86%)
Jan 20, 2023 222.11 222.57 219.08 222.09 1,734,796 +0.95(+0.43%)
Jan 19, 2023 215.23 221.89 213.10 221.15 1,779,362 +4.09(+1.88%)
Jan 18, 2023 224.53 225.53 216.76 217.06 1,756,645 -3.64(-1.65%)
Jan 17, 2023 222.65 226.11 220.36 220.70 1,548,364 -1.01(-0.46%)
Jan 13, 2023 221.98 222.65 217.96 221.71 1,235,873 -0.18(-0.08%)
Jan 12, 2023 216.19 222.89 216.19 221.89 1,724,357 +7.03(+3.27%)
Jan 11, 2023 217.62 217.63 211.89 214.86 1,273,616 +0.41(+0.19%)
Jan 10, 2023 215.19 215.64 212.08 214.45 1,403,904 +0.93(+0.43%)
Jan 09, 2023 219.40 220.00 211.89 213.52 1,921,416 -3.06(-1.41%)
Jan 06, 2023 214.30 218.32 213.81 216.58 1,958,779 +5.87(+2.79%)
Jan 05, 2023 206.58 211.71 206.32 210.71 1,307,746 +3.78(+1.83%)
Jan 04, 2023 201.20 208.86 200.88 206.92 1,954,477 +2.60(+1.27%)
Jan 03, 2023 209.08 212.32 201.54 204.33 2,965,782 -7.55(-3.56%)
Dec 30, 2022 210.07 212.27 209.22 211.88 1,023,194 +1.59(+0.75%)
Dec 29, 2022 206.41 211.91 206.41 210.29 1,257,796 +2.12(+1.02%)
Dec 28, 2022 214.05 215.03 207.67 208.17 1,381,924 -6.62(-3.08%)
Dec 27, 2022 214.09 216.33 212.89 214.79 2,113,317 +2.25(+1.06%)
Dec 23, 2022 206.81 212.62 205.95 212.55 1,684,506 +8.31(+4.07%)
Dec 22, 2022 209.66 210.03 200.73 204.23 2,297,126 -5.02(-2.40%)
Dec 21, 2022 208.73 210.02 205.39 209.25 1,759,335 +5.48(+2.69%)
Dec 20, 2022 202.24 205.58 201.57 203.77 1,833,151 +1.47(+0.72%)
Dec 19, 2022 203.92 206.39 201.23 202.30 2,185,309 -0.79(-0.39%)
Dec 16, 2022 203.09 205.01 199.53 203.09 4,040,821 -5.28(-2.53%)
Dec 15, 2022 206.77 208.73 202.96 208.37 2,384,344 -0.47(-0.23%)
Dec 14, 2022 210.68 212.29 206.38 208.84 2,087,551 +0.28(+0.13%)
Dec 13, 2022 208.02 210.59 206.96 208.57 2,721,283 +5.44(+2.68%)
Dec 12, 2022 199.35 203.52 198.10 203.13 3,081,595 +4.60(+2.32%)
Dec 09, 2022 204.13 206.58 198.44 198.53 2,886,871 -6.75(-3.29%)
Dec 08, 2022 216.37 217.15 204.44 205.28 2,727,498 -7.51(-3.53%)
Dec 07, 2022 210.59 213.06 208.62 212.80 2,554,762 +3.00(+1.43%)
Dec 06, 2022 211.52 215.25 207.26 209.79 2,722,862 -3.92(-1.84%)
Dec 05, 2022 226.34 227.31 211.89 213.72 2,188,518 -8.39(-3.78%)
Dec 02, 2022 221.12 225.13 221.12 222.10 1,785,743 +0.31(+0.14%)
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.