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
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 (%)
Jun 30, 2022 194.20 198.97 191.91 195.14 2,499,963 -2.71(-1.37%)
Jun 29, 2022 209.07 210.66 197.36 197.85 2,205,818 -8.00(-3.89%)
Jun 28, 2022 207.10 208.67 202.22 205.86 3,180,625 +4.51(+2.24%)
Jun 27, 2022 199.19 203.63 197.86 201.34 2,670,607 +5.85(+2.99%)
Jun 24, 2022 199.02 199.76 194.76 195.49 8,123,915 -0.17(-0.08%)
Jun 23, 2022 202.73 203.38 193.47 195.66 4,814,375 -4.50(-2.25%)
Jun 22, 2022 194.81 204.05 194.72 200.16 5,371,815 -7.65(-3.68%)
Jun 21, 2022 203.51 208.19 200.95 207.80 4,607,544 +13.80(+7.12%)
Jun 17, 2022 209.61 210.54 192.66 194.00 10,912,907 -17.26(-8.17%)
Jun 16, 2022 220.53 222.18 208.17 211.25 6,257,218 -14.62(-6.47%)
Jun 15, 2022 230.25 231.13 221.53 225.87 4,033,766 -5.55(-2.40%)
Jun 14, 2022 233.16 238.72 227.82 231.42 3,454,580 +2.78(+1.22%)
Jun 13, 2022 230.06 233.49 221.58 228.64 4,024,424 -8.31(-3.51%)
Jun 10, 2022 240.44 243.54 233.39 236.95 3,283,788 -5.17(-2.14%)
Jun 09, 2022 246.46 247.56 242.00 242.12 2,019,671 -6.22(-2.50%)
Jun 08, 2022 250.61 251.55 246.95 248.34 2,089,252 -1.22(-0.49%)
Jun 07, 2022 242.75 249.64 242.59 249.55 2,884,149 +5.72(+2.35%)
Jun 06, 2022 247.70 247.72 243.14 243.83 2,421,546 -0.64(-0.26%)
Jun 03, 2022 240.82 245.26 239.85 244.47 2,383,784 +3.66(+1.52%)
Jun 02, 2022 239.35 243.89 237.74 240.81 2,532,439 -2.21(-0.91%)
Jun 01, 2022 245.81 248.15 240.17 243.03 2,735,511 -0.11(-0.04%)
May 31, 2022 248.87 252.33 242.19 243.13 4,927,730 -1.80(-0.74%)
May 27, 2022 237.31 245.28 235.72 244.93 2,883,556 +6.47(+2.71%)
May 26, 2022 237.35 240.27 235.27 238.47 3,169,302 +1.81(+0.77%)
May 25, 2022 233.72 237.39 231.75 236.66 2,060,665 +5.63(+2.44%)
May 24, 2022 229.42 232.81 225.00 231.03 2,171,105 -0.64(-0.28%)
May 23, 2022 229.96 233.06 226.58 231.66 2,131,154 +4.70(+2.07%)
May 20, 2022 228.06 231.24 222.84 226.96 1,953,110 +0.90(+0.40%)
May 19, 2022 224.59 230.13 218.80 226.06 3,708,862 -4.82(-2.09%)
May 18, 2022 237.63 238.46 226.84 230.88 2,926,564 -4.64(-1.97%)
May 17, 2022 232.73 237.28 231.24 235.52 2,408,800 +6.60(+2.88%)
May 16, 2022 225.05 230.82 225.04 228.92 2,213,370 +5.87(+2.63%)
May 13, 2022 218.69 224.15 218.69 223.05 2,772,283 +8.42(+3.92%)
May 12, 2022 211.64 214.92 206.07 214.63 2,608,048 +1.93(+0.91%)
May 11, 2022 216.12 222.61 212.28 212.70 2,678,314 -0.69(-0.32%)
May 10, 2022 211.93 219.66 208.47 213.39 3,388,404 +5.24(+2.52%)
May 09, 2022 224.99 226.39 207.51 208.15 4,175,274 -21.97(-9.55%)
May 06, 2022 225.17 232.06 221.38 230.11 4,996,368 +11.67(+5.34%)
May 05, 2022 218.84 221.32 212.70 218.45 3,705,745 +3.15(+1.46%)
May 04, 2022 212.31 215.96 206.74 215.29 2,643,813 +7.73(+3.73%)
May 03, 2022 201.53 207.82 200.71 207.56 2,376,143 +6.69(+3.33%)
May 02, 2022 195.03 201.00 194.22 200.87 2,654,771 +2.87(+1.45%)
Apr 29, 2022 200.14 203.17 195.47 198.00 2,610,139 -2.14(-1.07%)
Apr 28, 2022 198.52 202.28 192.80 200.13 2,375,132 +2.85(+1.45%)
Apr 27, 2022 196.22 199.09 190.31 197.28 1,982,348 +2.50(+1.29%)
Apr 26, 2022 197.60 200.61 194.61 194.78 1,997,645 -2.09(-1.06%)
Apr 25, 2022 194.51 197.24 187.12 196.86 3,965,906 -4.34(-2.16%)
Apr 22, 2022 206.11 209.40 200.99 201.21 1,997,754 -5.76(-2.78%)
Apr 21, 2022 217.18 217.48 206.60 206.97 2,031,771 -8.81(-4.08%)
Apr 20, 2022 215.06 216.36 212.01 215.77 2,356,459 +2.15(+1.00%)
Apr 19, 2022 218.37 218.37 211.79 213.62 1,925,268 -4.98(-2.28%)
Apr 18, 2022 218.15 220.34 215.15 218.61 1,787,217 +1.63(+0.75%)
Apr 14, 2022 217.23 218.95 216.49 216.97 1,822,154 -0.57(-0.26%)
Apr 13, 2022 218.74 219.31 214.82 217.54 2,494,075 +2.46(+1.14%)
Apr 12, 2022 215.12 219.44 214.60 215.08 2,005,555 +5.14(+2.45%)
Apr 11, 2022 215.19 215.19 208.75 209.94 1,788,266 -6.49(-3.00%)
Apr 08, 2022 209.21 217.15 209.21 216.43 2,478,874 +8.28(+3.98%)
Apr 07, 2022 207.27 208.52 202.17 208.15 2,283,311 +2.05(+1.00%)
Apr 06, 2022 211.11 212.50 204.46 206.10 2,201,073 -2.13(-1.02%)
Apr 05, 2022 215.30 217.85 208.01 208.22 1,351,063 -7.04(-3.27%)
Apr 04, 2022 215.61 217.21 212.95 215.27 1,386,892 -0.34(-0.16%)
Apr 01, 2022 212.93 216.84 212.79 215.61 1,476,143 +2.66(+1.25%)
Mar 31, 2022 217.02 221.02 212.81 212.95 2,358,000 -6.73(-3.06%)
Mar 30, 2022 218.79 221.44 216.88 219.68 2,271,641 +3.85(+1.78%)
Mar 29, 2022 209.94 216.02 208.36 215.83 2,138,568 +0.35(+0.16%)
Mar 28, 2022 214.16 215.59 212.31 215.48 2,383,894 -3.16(-1.44%)
Mar 25, 2022 213.15 219.15 213.07 218.64 2,325,434 +4.64(+2.17%)
Mar 24, 2022 217.44 217.93 212.77 214.00 3,354,801 -3.03(-1.40%)
Mar 23, 2022 217.19 219.10 216.43 217.03 2,959,718 +2.98(+1.39%)
Mar 22, 2022 214.00 215.03 210.16 214.05 3,210,890 +0.12(+0.06%)
Mar 21, 2022 208.24 214.13 207.85 213.93 3,603,738 +9.64(+4.72%)
Mar 18, 2022 206.16 208.12 203.81 204.29 5,666,483 -1.30(-0.63%)
Mar 17, 2022 198.45 206.34 198.45 205.59 3,047,665 +9.44(+4.81%)
Mar 16, 2022 193.81 197.20 192.94 196.16 3,291,711 +2.15(+1.11%)
Mar 15, 2022 187.38 195.25 186.18 194.01 3,484,202 -1.32(-0.68%)
Mar 14, 2022 197.03 198.50 188.82 195.33 3,145,248 -2.68(-1.35%)
Mar 11, 2022 199.78 202.85 197.65 198.01 2,658,748 -4.48(-2.21%)
Mar 10, 2022 199.55 203.20 202.49 3,601,012 +6.26(+3.19%)
Mar 09, 2022 199.15 199.27 190.57 196.23 5,052,137 -5.94(-2.94%)
Mar 08, 2022 205.31 207.37 190.18 202.17 5,926,278 +0.63(+0.31%)
Mar 07, 2022 206.49 209.94 199.18 201.54 4,593,108 -3.86(-1.88%)
Mar 04, 2022 203.31 205.87 200.85 205.40 4,137,877 +2.62(+1.29%)
Mar 03, 2022 204.38 207.16 201.12 202.77 3,169,226 -3.55(-1.72%)
Mar 02, 2022 207.39 209.27 204.96 206.33 3,508,102 +1.52(+0.74%)
Mar 01, 2022 202.89 206.28 201.89 204.81 4,508,181 +0.74(+0.36%)
Feb 28, 2022 195.75 204.44 194.36 204.07 4,897,579 +8.79(+4.50%)
Feb 25, 2022 189.77 197.37 189.84 195.28 3,087,893 +6.10(+3.22%)
Feb 24, 2022 193.37 194.28 182.76 189.18 4,245,081 +0.53(+0.28%)
Feb 23, 2022 188.74 192.61 187.66 188.65 2,870,689 +1.73(+0.93%)
Feb 22, 2022 200.73 201.80 183.11 186.92 4,230,450 -8.53(-4.36%)
Feb 18, 2022 195.44 0 +2.72(+1.41%)
Feb 17, 2022 187.88 193.19 184.86 192.72 4,952,388 +6.41(+3.44%)
Feb 16, 2022 185.08 189.35 184.68 186.32 2,707,380 +2.76(+1.51%)
Feb 15, 2022 181.83 184.12 177.22 183.55 3,564,654 -4.08(-2.17%)
Feb 14, 2022 192.73 192.74 184.60 187.63 3,282,308 -5.72(-2.96%)
Feb 11, 2022 187.71 193.69 186.51 193.35 3,546,800 +7.34(+3.94%)
Feb 10, 2022 184.24 190.82 184.24 186.01 2,198,871 +0.25(+0.14%)
Feb 09, 2022 185.91 187.83 184.37 185.76 1,648,929 +0.83(+0.45%)
Feb 08, 2022 188.54 189.26 182.62 184.94 2,297,366 -4.73(-2.49%)
Feb 07, 2022 190.52 191.20 187.23 189.67 2,474,855 -1.15(-0.60%)
Feb 04, 2022 189.22 194.99 188.95 190.81 3,091,254 +4.26(+2.29%)
Feb 03, 2022 186.25 188.16 186.55 1,575,061 -0.60(-0.32%)
Feb 02, 2022 186.84 187.59 182.58 187.15 1,996,550 -0.62(-0.33%)
Feb 01, 2022 180.21 188.16 179.95 187.77 3,125,876 +4.46(+2.44%)
Jan 31, 2022 179.73 183.97 183.31 2,731,022 +2.95(+1.63%)
Jan 28, 2022 178.97 180.76 176.64 180.36 2,432,624 +1.27(+0.71%)
Jan 27, 2022 182.06 183.00 175.81 179.09 3,014,120 +1.17(+0.66%)
Jan 26, 2022 180.90 183.32 176.91 177.92 3,473,240 -0.58(-0.32%)
Jan 25, 2022 172.63 178.98 167.26 178.50 3,170,291 +5.98(+3.47%)
Jan 24, 2022 168.08 173.32 162.92 172.52 3,818,589 -0.76(-0.44%)
Jan 21, 2022 179.01 179.01 171.61 173.28 3,431,033 -6.78(-3.76%)
Jan 20, 2022 181.12 185.95 179.29 180.05 3,403,959 -3.40(-1.85%)
Jan 19, 2022 182.61 183.88 180.07 183.45 3,689,949 +2.49(+1.37%)
Jan 18, 2022 182.36 182.66 177.57 180.97 3,395,135 +0.33(+0.18%)
Jan 14, 2022 180.64 0 +7.03(+4.05%)
Jan 13, 2022 171.79 174.26 170.42 173.60 3,006,131 +2.00(+1.17%)
Jan 12, 2022 171.27 172.23 169.36 171.60 2,743,191 +0.76(+0.45%)
Jan 11, 2022 168.33 171.36 165.10 170.84 2,682,716 +4.09(+2.45%)
Jan 10, 2022 165.48 167.23 163.12 166.75 4,443,662 +0.04(+0.03%)
Jan 07, 2022 166.96 167.49 164.94 166.71 3,857,395 +0.62(+0.37%)
Jan 06, 2022 166.37 168.00 164.46 166.09 3,999,281 +4.53(+2.80%)
Jan 05, 2022 161.91 164.56 160.82 161.56 3,625,733 +1.37(+0.86%)
Jan 04, 2022 158.70 161.73 157.05 160.19 3,598,863 +3.68(+2.35%)
Jan 03, 2022 151.32 156.85 150.57 156.51 1,771,596 +4.20(+2.75%)
Dec 31, 2021 151.09 153.34 151.09 152.32 870,564 +0.50(+0.33%)
Dec 30, 2021 153.84 154.81 151.76 151.81 863,544 -1.39(-0.91%)
Dec 29, 2021 152.94 155.05 152.06 153.20 946,142 -0.21(-0.14%)
Dec 28, 2021 156.02 156.64 152.24 153.41 1,052,551 -1.63(-1.05%)
Dec 27, 2021 149.94 155.28 147.83 155.05 1,324,924 +4.79(+3.19%)
Dec 23, 2021 151.94 153.53 150.24 150.26 1,094,940 -0.81(-0.54%)
Dec 22, 2021 147.98 152.00 146.73 151.07 1,625,861 +2.56(+1.73%)
Dec 21, 2021 146.63 149.54 145.59 148.50 1,895,485 +4.41(+3.06%)
Dec 20, 2021 141.36 144.27 139.36 144.10 2,349,878 -0.87(-0.60%)
Dec 17, 2021 147.34 147.34 142.96 144.97 3,851,359 -3.03(-2.05%)
Dec 16, 2021 147.33 150.78 146.81 148.00 2,615,017 +2.64(+1.81%)
Dec 15, 2021 147.80 148.96 142.88 145.36 3,097,384 -2.81(-1.89%)
Dec 14, 2021 148.15 150.24 147.32 148.16 2,862,248 -1.13(-0.76%)
Dec 13, 2021 151.98 152.50 147.55 149.30 2,077,547 -4.48(-2.91%)
Dec 10, 2021 154.14 154.41 150.06 153.78 1,752,031 +0.97(+0.63%)
Dec 09, 2021 153.56 154.36 151.85 152.81 1,416,035 -1.83(-1.18%)
Dec 08, 2021 155.47 156.39 153.68 154.64 1,723,054 -0.38(-0.25%)
Dec 07, 2021 152.75 157.03 152.70 155.02 2,472,019 +5.19(+3.46%)
Dec 06, 2021 150.05 151.95 147.15 149.83 2,025,944 +2.19(+1.49%)
Dec 03, 2021 150.93 151.67 146.15 147.64 2,186,849 -0.10(-0.07%)
Dec 02, 2021 144.72 148.80 142.61 147.74 2,548,380 +2.26(+1.55%)
Dec 01, 2021 152.43 153.09 145.43 145.47 2,706,960 -3.36(-2.25%)
Nov 30, 2021 149.18 151.07 147.57 148.83 4,748,084 -4.21(-2.75%)
Nov 29, 2021 153.46 156.07 152.03 153.04 2,633,045 +3.88(+2.60%)
Nov 26, 2021 150.20 150.36 145.63 149.16 2,871,312 -6.99(-4.48%)
Nov 24, 2021 154.06 158.19 153.66 156.15 3,149,328 +1.80(+1.16%)
Nov 23, 2021 150.84 156.94 150.40 154.35 3,560,810 +6.22(+4.20%)
Nov 22, 2021 144.80 150.51 144.11 148.13 2,361,100 +3.30(+2.28%)
Nov 19, 2021 144.86 146.29 142.71 144.83 3,054,334 -2.67(-1.81%)
Nov 18, 2021 148.10 149.71 147.44 147.50 2,285,742 -0.44(-0.30%)
Nov 17, 2021 149.17 151.83 147.12 147.94 1,756,869 -2.31(-1.54%)
Nov 16, 2021 150.43 151.86 147.93 150.26 1,846,511 +0.34(+0.22%)
Nov 15, 2021 149.45 151.24 147.33 149.92 2,257,256 -0.48(-0.32%)
Nov 12, 2021 148.73 150.44 148.36 150.40 1,259,693 +0.20(+0.13%)
Nov 11, 2021 150.85 152.64 150.03 150.20 1,611,592 +0.59(+0.40%)
Nov 10, 2021 153.25 149.61 2,185,305 -4.15(-2.70%)
Nov 09, 2021 152.43 154.29 149.42 153.76 2,389,393 +0.73(+0.48%)
Nov 08, 2021 154.30 155.67 152.49 153.03 2,329,026 +0.94(+0.62%)
Nov 05, 2021 154.91 154.91 151.31 152.09 3,169,388 -0.43(-0.28%)
Nov 04, 2021 158.41 159.11 149.61 152.51 4,269,292 -3.29(-2.11%)
Nov 03, 2021 153.56 158.33 151.63 155.80 3,413,623 +0.07(+0.05%)
Nov 02, 2021 155.00 156.97 154.43 155.73 1,778,539 -0.12(-0.08%)
Nov 01, 2021 155.94 156.32 155.05 155.85 1,737,989 +2.39(+1.56%)
Oct 29, 2021 155.55 156.11 152.67 153.47 1,677,519 -2.37(-1.52%)
Oct 28, 2021 154.44 155.92 153.81 155.84 1,209,104 +1.02(+0.66%)
Oct 27, 2021 155.26 158.74 154.52 154.82 1,937,504 -2.69(-1.71%)
Oct 26, 2021 158.41 157.51 2,002,743 -0.64(-0.40%)
Oct 25, 2021 160.05 160.61 157.16 158.15 2,564,013 +0.88(+0.56%)
Oct 22, 2021 156.15 157.53 153.49 157.27 2,023,052 +2.41(+1.56%)
Oct 21, 2021 156.59 157.26 152.56 154.86 1,812,647 -2.77(-1.75%)
Oct 20, 2021 155.12 158.13 154.54 157.63 1,856,609 +0.95(+0.61%)
Oct 19, 2021 156.62 157.84 155.21 156.67 1,652,586 +0.79(+0.51%)
Oct 18, 2021 158.28 159.88 155.25 155.89 2,931,241 -0.13(-0.08%)
Oct 15, 2021 159.23 159.48 155.94 156.02 2,288,101 -0.95(-0.61%)
Oct 14, 2021 158.82 159.64 156.58 156.97 2,343,182 +0.40(+0.26%)
Oct 13, 2021 154.51 157.44 153.07 156.57 2,773,024 -0.49(-0.31%)
Oct 12, 2021 158.05 159.56 155.82 157.06 2,198,480 -1.40(-0.88%)
Oct 11, 2021 160.55 161.39 158.40 158.46 3,692,561 -0.02(-0.01%)
Oct 08, 2021 153.09 159.29 153.09 158.47 4,647,080 +6.91(+4.56%)
Oct 07, 2021 148.52 151.73 147.82 151.56 3,036,318 +2.35(+1.57%)
Oct 06, 2021 146.50 150.36 145.21 149.21 2,937,550 -0.13(-0.09%)
Oct 05, 2021 149.07 151.59 147.28 149.34 3,859,752 +2.45(+1.67%)
Oct 04, 2021 145.68 149.90 144.90 146.89 4,013,562 +3.52(+2.46%)
Oct 01, 2021 138.03 143.66 137.52 143.37 3,285,747 +6.71(+4.91%)
Sep 30, 2021 139.53 139.72 136.61 136.66 2,560,505 -3.11(-2.23%)
Sep 29, 2021 138.40 140.74 136.18 139.78 2,184,286 +1.08(+0.78%)
Sep 28, 2021 139.18 140.04 137.07 138.69 4,019,741 +1.24(+0.90%)
Sep 27, 2021 135.91 138.13 134.57 137.45 2,860,495 +4.90(+3.70%)
Sep 24, 2021 128.44 133.79 128.43 132.55 2,810,394 +3.33(+2.58%)
Sep 23, 2021 123.36 129.74 123.02 129.22 2,433,931 +6.47(+5.27%)
Sep 22, 2021 123.44 124.62 122.17 122.75 3,243,484 +1.72(+1.42%)
Sep 21, 2021 123.13 124.56 120.18 121.03 1,748,269 -1.15(-0.94%)
Sep 20, 2021 125.07 125.17 119.76 122.18 3,381,430 -6.29(-4.90%)
Sep 17, 2021 128.94 129.51 127.38 128.47 4,590,485 +0.02(+0.01%)
Sep 16, 2021 130.03 130.03 127.69 128.46 1,615,171 -1.33(-1.03%)
Sep 15, 2021 127.53 131.08 127.44 129.79 3,337,318 +4.67(+3.73%)
Sep 14, 2021 128.45 129.05 124.42 125.12 1,924,459 -1.57(-1.24%)
Sep 13, 2021 125.33 129.21 125.33 126.69 3,689,795 +3.10(+2.51%)
Sep 10, 2021 124.95 125.35 122.94 123.59 1,866,978 +0.64(+0.52%)
Sep 09, 2021 118.20 123.61 117.50 122.95 2,582,926 +4.09(+3.44%)
Sep 08, 2021 121.79 122.58 118.77 118.86 1,559,386 -1.84(-1.53%)
Sep 07, 2021 121.90 122.81 119.82 120.70 1,928,087 -1.91(-1.55%)
Sep 03, 2021 121.98 123.31 121.14 122.61 1,253,904 +0.02(+0.02%)
Sep 02, 2021 121.05 123.95 121.05 122.58 1,761,647 +2.81(+2.35%)
Sep 01, 2021 121.30 122.56 118.98 119.77 2,022,275 -1.42(-1.17%)
Aug 31, 2021 120.45 122.47 119.23 121.19 4,346,643 -0.49(-0.41%)
Aug 30, 2021 123.08 123.99 121.63 121.68 1,479,883 -1.12(-0.92%)
Aug 27, 2021 120.81 123.59 120.81 122.81 1,815,949 +3.87(+3.25%)
Aug 26, 2021 119.72 120.83 118.50 118.94 1,310,425 -1.83(-1.52%)
Aug 25, 2021 120.17 121.80 119.04 120.77 1,476,546 +1.06(+0.89%)
Aug 24, 2021 119.03 120.07 118.03 119.70 1,918,141 +1.85(+1.57%)
Aug 23, 2021 117.68 118.93 117.13 117.85 2,177,655 +3.42(+2.99%)
Aug 20, 2021 112.78 115.61 112.20 114.43 2,238,443 +0.69(+0.60%)
Aug 19, 2021 113.36 115.08 111.36 113.74 2,885,080 -1.51(-1.31%)
Aug 18, 2021 117.42 118.67 115.11 115.25 1,704,943 -2.15(-1.83%)
Aug 17, 2021 117.95 119.53 115.88 117.41 2,156,028 -2.10(-1.75%)
Aug 16, 2021 121.45 121.45 119.22 119.50 1,868,253 -3.25(-2.65%)
Aug 13, 2021 125.18 125.40 122.65 122.75 1,422,191 -2.49(-1.99%)
Aug 12, 2021 124.58 125.79 123.39 125.24 1,638,546 +0.55(+0.44%)
Aug 11, 2021 122.75 125.35 121.46 124.69 2,295,975 +2.04(+1.66%)
Aug 10, 2021 121.01 123.20 119.92 122.65 2,404,534 +2.75(+2.30%)
Aug 09, 2021 120.65 121.66 119.16 119.90 2,337,807 -2.81(-2.29%)
Aug 06, 2021 124.41 125.09 122.64 122.71 1,719,145 -0.19(-0.16%)
Aug 05, 2021 123.08 124.39 120.91 122.90 2,111,598 +1.45(+1.19%)
Aug 04, 2021 121.63 124.37 120.45 121.45 4,133,071 -2.84(-2.29%)
Aug 03, 2021 114.00 125.42 113.52 124.30 5,207,705 +9.04(+7.84%)
Aug 02, 2021 118.15 120.17 114.50 115.26 2,496,528 -2.44(-2.08%)
Jul 30, 2021 117.75 118.13 116.02 117.70 2,114,768 -1.38(-1.16%)
Jul 29, 2021 119.21 120.17 117.41 119.08 2,030,388 +1.69(+1.44%)
Jul 28, 2021 116.24 118.29 114.52 117.39 1,713,953 +1.86(+1.61%)
Jul 27, 2021 115.94 116.44 114.19 115.53 1,582,568 -1.60(-1.37%)
Jul 26, 2021 115.16 118.39 114.77 117.13 1,394,310 +2.19(+1.91%)
Jul 23, 2021 116.77 116.77 113.62 114.94 1,372,466 -1.54(-1.32%)
Jul 22, 2021 117.44 117.61 114.90 116.47 1,886,568 -1.00(-0.85%)
Jul 21, 2021 114.80 118.05 114.17 117.48 3,859,455 +4.97(+4.42%)
Jul 20, 2021 110.68 113.29 109.31 112.51 2,931,229 +1.85(+1.68%)
Jul 19, 2021 109.52 112.04 108.28 110.65 4,753,446 -3.46(-3.04%)
Jul 16, 2021 120.39 121.05 113.71 114.12 3,988,590 -5.14(-4.31%)
Jul 15, 2021 120.95 122.91 118.45 119.26 2,533,513 -3.70(-3.01%)
Jul 14, 2021 128.19 129.33 122.72 122.96 2,397,070 -4.32(-3.39%)
Jul 13, 2021 127.08 128.32 126.20 127.28 1,984,120 +0.10(+0.08%)
Jul 12, 2021 125.86 128.14 124.75 127.17 2,257,633 -0.76(-0.59%)
Jul 09, 2021 129.28 129.28 127.49 127.93 2,330,343 +0.62(+0.48%)
Jul 08, 2021 125.20 129.18 125.20 127.32 2,461,261 +0.04(+0.03%)
Jul 07, 2021 130.66 131.59 126.69 127.28 2,081,456 -3.05(-2.34%)
Jul 06, 2021 134.97 134.97 129.96 130.33 2,110,967 -4.68(-3.47%)
Jul 02, 2021 134.69 135.66 133.19 135.01 1,639,531 -0.53(-0.39%)
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.