Skip to main content

Pioneer Natural Resources (NY: PXD )

260.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 228.64 228.64 223.58 223.97 1,788,350 -4.53(-1.98%)
Sep 28, 2023 227.49 230.12 226.53 228.50 1,743,438 +0.10(+0.04%)
Sep 27, 2023 225.39 230.53 225.31 228.40 2,379,987 +6.07(+2.73%)
Sep 26, 2023 217.91 222.43 217.91 222.34 1,922,531 +2.27(+1.03%)
Sep 25, 2023 217.68 220.31 218.76 220.06 1,503,721 +2.41(+1.11%)
Sep 22, 2023 219.53 220.15 217.14 217.65 1,734,251 +0.10(+0.05%)
Sep 21, 2023 223.99 223.99 216.82 217.55 2,415,861 -5.66(-2.54%)
Sep 20, 2023 227.00 228.95 222.92 223.21 1,670,567 -5.03(-2.21%)
Sep 19, 2023 231.22 231.97 226.63 228.25 1,740,992 -1.32(-0.57%)
Sep 18, 2023 230.48 230.72 227.78 229.56 1,577,012 +1.25(+0.55%)
Sep 15, 2023 229.94 232.55 228.13 228.32 2,429,490 -3.27(-1.41%)
Sep 14, 2023 233.07 233.31 231.23 231.59 1,908,246 +1.48(+0.64%)
Sep 13, 2023 230.79 231.99 228.46 230.10 2,112,305 -0.35(-0.15%)
Sep 12, 2023 230.03 232.73 229.90 230.45 1,846,739 +2.49(+1.09%)
Sep 11, 2023 234.59 235.00 226.39 227.97 2,061,489 -5.05(-2.17%)
Sep 08, 2023 234.61 235.07 232.54 233.02 1,258,530 -0.13(-0.05%)
Sep 07, 2023 235.94 236.27 232.55 233.15 1,897,699 -2.36(-1.00%)
Sep 06, 2023 236.22 239.27 234.28 235.51 1,253,020 -1.62(-0.68%)
Sep 05, 2023 235.28 239.24 235.19 237.13 1,894,950 +3.13(+1.34%)
Sep 01, 2023 231.95 234.72 231.59 234.00 4,064,829 +3.61(+1.57%)
Aug 31, 2023 230.45 230.85 228.57 230.38 1,514,296 -0.14(-0.06%)
Aug 30, 2023 230.55 231.15 230.00 230.52 1,548,198 +0.30(+0.13%)
Aug 29, 2023 228.59 230.54 227.55 230.22 1,403,939 +1.30(+0.57%)
Aug 28, 2023 227.49 230.35 227.43 228.92 821,543 +2.56(+1.13%)
Aug 25, 2023 226.68 228.14 224.38 226.37 1,349,251 +0.97(+0.43%)
Aug 24, 2023 224.82 227.82 224.61 225.40 1,133,858 -1.25(-0.55%)
Aug 23, 2023 226.03 226.78 223.19 226.65 1,457,140 -1.01(-0.44%)
Aug 22, 2023 229.91 230.44 227.30 227.65 1,246,265 -2.11(-0.92%)
Aug 21, 2023 231.56 232.32 227.67 229.76 1,502,870 -0.55(-0.24%)
Aug 18, 2023 228.08 230.49 227.55 230.31 1,314,815 +1.22(+0.53%)
Aug 17, 2023 230.11 232.30 228.41 229.09 1,613,466 +2.37(+1.05%)
Aug 16, 2023 229.48 229.56 226.50 226.72 1,529,159 +0.42(+0.18%)
Aug 15, 2023 227.84 228.41 224.84 226.31 1,282,725 -3.18(-1.38%)
Aug 14, 2023 229.36 230.11 227.51 229.48 1,333,770 +0.23(+0.10%)
Aug 11, 2023 228.30 230.83 228.03 229.25 1,628,409 +0.82(+0.36%)
Aug 10, 2023 229.06 230.97 226.69 228.43 1,527,100 -0.66(-0.29%)
Aug 09, 2023 226.81 231.33 226.47 229.09 1,614,263 +3.10(+1.37%)
Aug 08, 2023 222.38 226.01 219.66 225.99 1,346,554 +1.04(+0.46%)
Aug 07, 2023 227.85 228.35 224.22 224.95 1,368,185 -1.69(-0.74%)
Aug 04, 2023 224.44 228.51 224.30 226.64 2,082,161 +3.95(+1.77%)
Aug 03, 2023 222.15 227.33 220.58 222.69 2,611,361 +1.97(+0.89%)
Aug 02, 2023 220.77 228.51 216.91 220.71 4,946,311 +3.16(+1.45%)
Aug 01, 2023 216.86 218.00 214.47 217.55 2,066,499 -0.96(-0.44%)
Jul 31, 2023 218.15 219.55 217.75 218.51 1,768,833 +2.20(+1.02%)
Jul 28, 2023 214.72 216.46 211.41 216.31 1,198,331 +2.66(+1.25%)
Jul 27, 2023 215.01 216.86 212.55 213.65 1,689,558 +0.10(+0.05%)
Jul 26, 2023 210.57 214.36 210.16 213.55 1,220,878 +0.99(+0.46%)
Jul 25, 2023 210.61 213.71 209.49 212.57 1,584,076 +1.45(+0.69%)
Jul 24, 2023 209.63 212.91 209.36 211.11 1,997,018 +2.11(+1.01%)
Jul 21, 2023 207.11 209.43 205.87 209.00 1,955,068 +2.62(+1.27%)
Jul 20, 2023 205.18 207.21 204.74 206.38 1,411,558 +2.93(+1.44%)
Jul 19, 2023 204.04 206.95 203.26 203.44 1,306,025 -0.99(-0.48%)
Jul 18, 2023 201.11 206.22 200.63 204.43 1,740,596 +4.00(+2.00%)
Jul 17, 2023 201.17 202.48 200.32 200.43 1,403,350 -1.86(-0.92%)
Jul 14, 2023 206.83 207.00 201.53 202.29 1,643,018 -6.08(-2.92%)
Jul 13, 2023 209.15 210.74 206.83 208.37 1,664,874 -0.70(-0.33%)
Jul 12, 2023 208.01 209.77 207.79 209.07 2,012,133 +2.42(+1.17%)
Jul 11, 2023 201.24 207.89 200.72 206.65 2,044,886 +6.80(+3.40%)
Jul 10, 2023 198.88 200.52 198.60 199.85 1,796,327 +0.00(+0.00%)
Jul 07, 2023 195.27 202.83 194.72 199.85 2,446,005 +3.30(+1.68%)
Jul 06, 2023 198.88 201.07 195.01 196.55 1,854,992 -4.40(-2.19%)
Jul 05, 2023 201.75 202.00 199.16 200.95 1,283,723 -0.20(-0.10%)
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.