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 (%)
Jun 30, 2021 129.46 132.31 129.46 131.53 2,287,903 +3.12(+2.43%)
Jun 29, 2021 130.14 130.89 127.96 128.41 1,245,621 -0.82(-0.64%)
Jun 28, 2021 132.35 132.35 128.31 129.23 2,992,541 -3.98(-2.98%)
Jun 25, 2021 133.24 134.53 132.27 133.21 5,674,616 +0.85(+0.65%)
Jun 24, 2021 132.37 133.16 131.08 132.35 2,192,617 -0.11(-0.09%)
Jun 23, 2021 131.86 135.47 131.70 132.47 2,794,067 +1.64(+1.25%)
Jun 22, 2021 130.02 131.61 128.48 130.83 2,866,274 +0.91(+0.70%)
Jun 21, 2021 127.05 130.66 126.75 129.92 4,954,453 +5.04(+4.04%)
Jun 18, 2021 124.52 126.67 123.73 124.88 11,898,240 -2.15(-1.69%)
Jun 17, 2021 129.72 131.96 125.33 127.02 4,419,628 -3.15(-2.42%)
Jun 16, 2021 131.17 131.64 129.09 130.18 3,542,113 -0.55(-0.42%)
Jun 15, 2021 131.19 132.14 130.00 130.72 4,666,965 -0.03(-0.03%)
Jun 14, 2021 133.12 133.54 130.53 130.76 3,489,079 -0.62(-0.47%)
Jun 11, 2021 132.38 132.97 131.01 131.38 3,297,402 -0.19(-0.14%)
Jun 10, 2021 134.68 134.68 130.58 131.56 6,737,242 -3.73(-2.75%)
Jun 09, 2021 136.98 137.68 134.28 135.29 3,570,764 -1.36(-1.00%)
Jun 08, 2021 136.88 138.43 134.72 136.65 2,437,051 -1.02(-0.74%)
Jun 07, 2021 137.84 138.71 136.54 137.68 1,610,024 +0.33(+0.24%)
Jun 04, 2021 138.09 139.47 135.63 137.34 2,342,401 +0.16(+0.12%)
Jun 03, 2021 133.57 138.26 132.90 137.18 3,257,259 +2.84(+2.11%)
Jun 02, 2021 130.72 136.10 128.89 134.34 3,717,425 +4.14(+3.18%)
Jun 01, 2021 125.00 130.79 124.81 130.20 3,580,148 +7.46(+6.08%)
May 28, 2021 122.92 123.63 121.82 122.74 1,917,509 +0.20(+0.16%)
May 27, 2021 121.97 122.72 120.22 122.54 3,800,281 +1.33(+1.10%)
May 26, 2021 119.89 121.69 119.36 121.21 3,152,522 +1.59(+1.33%)
May 25, 2021 122.07 122.53 119.20 119.62 2,658,970 -2.68(-2.19%)
May 24, 2021 122.65 123.09 121.09 122.30 2,673,088 +0.74(+0.61%)
May 21, 2021 123.40 125.98 121.53 121.55 2,919,563 +0.06(+0.05%)
May 20, 2021 122.59 122.94 119.36 121.50 5,680,046 -1.97(-1.59%)
May 19, 2021 124.78 126.03 121.74 123.47 3,566,044 -4.26(-3.33%)
May 18, 2021 130.35 130.74 126.95 127.72 2,775,277 -2.14(-1.65%)
May 17, 2021 126.62 130.01 124.84 129.87 3,770,187 +3.21(+2.53%)
May 14, 2021 124.32 126.81 124.11 126.66 2,461,936 +4.18(+3.41%)
May 13, 2021 125.73 127.01 120.68 122.48 3,961,330 -3.47(-2.75%)
May 12, 2021 128.47 129.47 125.05 125.95 4,010,444 -1.23(-0.97%)
May 11, 2021 126.71 128.03 123.16 127.18 7,949,287 -7.97(-5.90%)
May 10, 2021 137.10 141.43 135.05 135.15 3,088,276 -0.20(-0.15%)
May 07, 2021 131.49 135.92 130.11 135.35 2,515,845 +2.33(+1.75%)
May 06, 2021 131.14 133.18 128.50 133.02 2,439,130 +0.48(+0.37%)
May 05, 2021 130.53 134.42 126.39 132.54 3,385,644 +4.75(+3.72%)
May 04, 2021 127.70 129.51 125.59 127.79 2,217,340 -0.17(-0.13%)
May 03, 2021 125.78 128.50 125.44 127.96 1,492,329 +3.89(+3.14%)
Apr 30, 2021 127.42 128.45 123.82 124.06 1,983,790 -4.63(-3.60%)
Apr 29, 2021 128.30 130.38 126.30 128.69 1,991,857 +1.89(+1.49%)
Apr 28, 2021 122.96 127.78 122.74 126.80 2,537,289 +4.96(+4.07%)
Apr 27, 2021 120.09 122.27 119.49 121.84 1,399,509 +1.69(+1.40%)
Apr 26, 2021 118.53 120.70 117.75 120.15 1,342,767 +2.04(+1.73%)
Apr 23, 2021 116.66 119.05 116.43 118.11 1,658,304 +0.14(+0.12%)
Apr 22, 2021 119.57 119.57 117.14 117.97 1,424,406 -0.66(-0.56%)
Apr 21, 2021 115.16 119.09 114.00 118.63 1,835,428 +0.95(+0.81%)
Apr 20, 2021 118.98 119.08 115.63 117.68 2,590,222 -2.15(-1.79%)
Apr 19, 2021 120.34 122.09 119.00 119.83 1,703,695 +0.14(+0.11%)
Apr 16, 2021 123.39 123.39 119.37 119.69 2,174,618 -3.07(-2.50%)
Apr 15, 2021 121.94 123.53 121.15 122.76 2,844,312 -0.71(-0.58%)
Apr 14, 2021 118.15 124.08 118.15 123.47 3,381,578 +5.98(+5.09%)
Apr 13, 2021 117.47 119.15 117.02 117.49 2,182,392 +0.53(+0.45%)
Apr 12, 2021 120.08 120.17 116.09 116.96 2,158,363 -1.75(-1.47%)
Apr 09, 2021 120.62 121.46 117.36 118.71 2,363,338 -1.86(-1.54%)
Apr 08, 2021 121.84 122.50 119.97 120.56 3,176,799 -3.26(-2.63%)
Apr 07, 2021 122.80 124.88 122.00 123.82 2,357,420 +1.73(+1.42%)
Apr 06, 2021 123.38 126.25 121.44 122.09 4,161,037 -0.64(-0.53%)
Apr 05, 2021 125.35 126.83 122.18 122.73 6,150,760 -10.02(-7.55%)
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.