Indicators

Pioneer Natural Resources (NY: PXD )

269.62 +1.96 (+0.73%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	223.51	223.64	221.36	222.43	2,221,314	+0.03(+0.01%)
Dec 28, 2023	224.83	226.08	222.40	222.40	2,027,112	-3.94(-1.74%)
Dec 27, 2023	226.57	228.04	225.50	226.34	1,158,939	-1.15(-0.50%)
Dec 26, 2023	227.92	229.03	227.32	227.49	1,616,852	+1.35(+0.60%)
Dec 22, 2023	228.08	228.79	226.12	226.14	2,054,278	-0.11(-0.05%)
Dec 21, 2023	225.21	226.56	224.28	226.25	1,409,540	+1.70(+0.76%)
Dec 20, 2023	229.93	230.65	224.49	224.55	2,660,781	-4.41(-1.93%)
Dec 19, 2023	226.61	229.67	226.42	228.96	1,884,200	+2.66(+1.18%)
Dec 18, 2023	227.68	229.62	226.25	226.30	1,790,681	+1.62(+0.72%)
Dec 15, 2023	224.24	224.92	223.15	224.68	3,994,995	-1.28(-0.57%)
Dec 14, 2023	221.68	227.24	221.68	225.96	2,867,019	+5.77(+2.62%)
Dec 13, 2023	217.52	220.56	217.27	220.20	2,891,717	+2.31(+1.06%)
Dec 12, 2023	219.31	219.42	216.89	217.88	2,489,452	-3.12(-1.41%)
Dec 11, 2023	220.62	221.87	219.13	221.00	2,028,184	+0.38(+0.17%)
Dec 08, 2023	220.17	221.12	218.98	220.62	2,306,642	+2.42(+1.11%)
Dec 07, 2023	220.57	223.91	217.35	218.20	4,000,413	-1.45(-0.66%)
Dec 06, 2023	221.92	224.03	218.82	219.65	3,888,374	-3.67(-1.64%)
Dec 05, 2023	228.17	228.17	223.06	223.32	2,483,304	-4.52(-1.98%)
Dec 04, 2023	228.04	230.29	226.53	227.84	2,531,222	-1.78(-0.78%)

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.