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

Pioneer Natural Resources (NY: PXD )

275.15 -0.37 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2022 194.11 198.88 191.82 195.05 2,501,135 -2.71(-1.37%)
Jun 29, 2022 208.97 210.56 197.27 197.76 2,206,852 -8.00(-3.89%)
Jun 28, 2022 207.00 208.57 202.13 205.76 3,182,116 +4.51(+2.24%)
Jun 27, 2022 199.10 203.53 197.77 201.25 2,671,859 +5.85(+2.99%)
Jun 24, 2022 198.92 199.67 194.67 195.40 8,127,724 -0.17(-0.09%)
Jun 23, 2022 202.63 203.29 193.38 195.57 4,816,632 -4.49(-2.25%)
Jun 22, 2022 194.72 203.96 194.63 200.06 5,374,333 -7.64(-3.68%)
Jun 21, 2022 203.42 208.10 200.86 207.70 4,609,704 +13.80(+7.12%)
Jun 17, 2022 209.51 210.44 192.57 193.91 10,918,023 -17.25(-8.17%)
Jun 16, 2022 220.42 222.08 208.07 211.16 6,260,151 -14.61(-6.47%)
Jun 15, 2022 230.15 231.02 221.43 225.77 4,035,657 -5.54(-2.40%)
Jun 14, 2022 233.05 238.61 227.72 231.31 3,456,200 +2.78(+1.22%)
Jun 13, 2022 229.96 233.38 221.47 228.53 4,026,310 -8.31(-3.51%)
Jun 10, 2022 240.32 243.42 233.28 236.84 3,285,327 -5.17(-2.14%)
Jun 09, 2022 246.34 247.44 241.89 242.00 2,020,618 -6.22(-2.50%)
Jun 08, 2022 250.49 251.43 246.84 248.22 2,090,231 -1.22(-0.49%)
Jun 07, 2022 242.63 249.52 242.48 249.44 2,885,501 +5.72(+2.35%)
Jun 06, 2022 247.58 247.60 243.02 243.72 2,422,682 -0.64(-0.26%)
Jun 03, 2022 240.71 245.15 239.74 244.36 2,384,902 +3.66(+1.52%)
Jun 02, 2022 239.24 243.78 237.63 240.70 2,533,627 -2.21(-0.91%)
Jun 01, 2022 245.69 248.04 240.05 242.91 2,736,794 -0.10(-0.04%)
May 31, 2022 248.75 252.22 242.07 243.02 4,930,040 -1.80(-0.74%)
May 27, 2022 237.19 245.17 235.61 244.82 2,884,908 +6.46(+2.71%)
May 26, 2022 237.24 240.15 235.16 238.36 3,170,788 +1.81(+0.77%)
May 25, 2022 233.62 237.28 231.64 236.54 2,061,631 +5.63(+2.44%)
May 24, 2022 229.31 232.71 224.90 230.92 2,172,123 -0.64(-0.28%)
May 23, 2022 229.85 232.95 226.47 231.56 2,132,153 +4.70(+2.07%)
May 20, 2022 227.95 231.13 222.74 226.86 1,954,026 +0.90(+0.40%)
May 19, 2022 224.49 230.02 218.70 225.95 3,710,601 -4.82(-2.09%)
May 18, 2022 237.51 238.35 226.73 230.77 2,927,936 -4.64(-1.97%)
May 17, 2022 232.62 237.17 231.13 235.41 2,409,929 +6.60(+2.88%)
May 16, 2022 224.94 230.71 224.93 228.81 2,214,408 +5.86(+2.63%)
May 13, 2022 218.59 224.05 218.59 222.95 2,773,583 +8.42(+3.92%)
May 12, 2022 211.54 214.82 205.97 214.53 2,609,271 +1.93(+0.91%)
May 11, 2022 216.02 222.51 212.18 212.60 2,679,570 -0.69(-0.32%)
May 10, 2022 211.83 219.55 208.37 213.29 3,389,993 +5.24(+2.52%)
May 09, 2022 224.88 226.29 207.41 208.05 4,177,232 -21.96(-9.55%)
May 06, 2022 225.06 231.96 221.27 230.01 4,998,710 +11.66(+5.34%)
May 05, 2022 218.74 221.22 212.60 218.34 3,707,482 +3.15(+1.46%)
May 04, 2022 212.21 215.86 206.65 215.19 2,645,053 +7.73(+3.73%)
May 03, 2022 201.44 207.73 200.61 207.46 2,377,257 +6.69(+3.33%)
May 02, 2022 194.94 200.91 194.13 200.77 2,656,016 +2.87(+1.45%)
Apr 29, 2022 200.05 203.07 195.38 197.90 2,611,363 -2.14(-1.07%)
Apr 28, 2022 198.43 202.19 192.71 200.04 2,376,246 +2.85(+1.45%)
Apr 27, 2022 196.12 198.99 190.22 197.19 1,983,277 +2.50(+1.29%)
Apr 26, 2022 197.50 200.52 194.51 194.69 1,998,582 -2.09(-1.06%)
Apr 25, 2022 194.42 197.15 187.03 196.77 3,967,766 -4.34(-2.16%)
Apr 22, 2022 206.02 209.30 200.89 201.11 1,998,691 -5.75(-2.78%)
Apr 21, 2022 217.07 217.38 206.51 206.87 2,032,723 -8.80(-4.08%)
Apr 20, 2022 214.96 216.26 211.91 215.67 2,357,564 +2.14(+1.00%)
Apr 19, 2022 218.27 218.27 211.69 213.53 1,926,171 -4.98(-2.28%)
Apr 18, 2022 218.04 220.23 215.05 218.50 1,788,055 +1.63(+0.75%)
Apr 14, 2022 217.13 218.84 216.38 216.87 1,823,008 -0.57(-0.26%)
Apr 13, 2022 218.64 219.20 214.72 217.44 2,495,244 +2.46(+1.14%)
Apr 12, 2022 215.01 219.34 214.50 214.98 2,006,496 +5.14(+2.45%)
Apr 11, 2022 215.09 215.09 208.66 209.84 1,789,104 -6.49(-3.00%)
Apr 08, 2022 209.11 217.05 209.11 216.33 2,480,036 +8.28(+3.98%)
Apr 07, 2022 207.17 208.43 202.07 208.05 2,284,381 +2.05(+1.00%)
Apr 06, 2022 211.01 212.40 204.37 206.00 2,202,105 -2.13(-1.02%)
Apr 05, 2022 215.20 217.75 207.91 208.13 1,351,696 -7.04(-3.27%)
Apr 04, 2022 215.51 217.11 212.85 215.17 1,387,543 -0.34(-0.16%)
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.