Skip to main content

Pioneer Natural Resources (NY: PXD )

262.50 +2.50 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.