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

Pioneer Natural Resources (NY: PXD )

N/A 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 (%)
May 31, 2023 199.66 202.24 198.71 199.44 2,988,997 -6.86(-3.33%)
May 30, 2023 205.71 207.89 203.11 206.30 2,128,449 -1.63(-0.78%)
May 26, 2023 208.93 209.37 205.50 207.93 1,438,347 +0.33(+0.16%)
May 25, 2023 209.06 209.19 206.00 207.60 1,806,772 -4.73(-2.23%)
May 24, 2023 215.21 216.00 211.15 212.33 1,648,753 -1.69(-0.79%)
May 23, 2023 212.77 216.75 212.55 214.02 2,271,950 +2.98(+1.41%)
May 22, 2023 209.21 213.13 207.96 211.04 1,883,860 +2.10(+1.01%)
May 19, 2023 205.49 210.45 204.96 208.94 2,059,649 +4.97(+2.44%)
May 18, 2023 202.25 204.46 200.69 203.97 1,766,501 +0.01(+0.00%)
May 17, 2023 203.40 205.09 201.56 203.96 1,635,612 +2.78(+1.38%)
May 16, 2023 205.75 206.40 201.10 201.18 1,517,382 -5.60(-2.71%)
May 15, 2023 205.95 208.10 204.61 206.78 1,535,147 +2.00(+0.98%)
May 12, 2023 208.42 209.00 203.52 204.78 1,626,758 -2.42(-1.17%)
May 11, 2023 206.01 207.96 205.50 207.20 1,442,533 -1.91(-0.91%)
May 10, 2023 211.50 212.42 207.85 209.11 1,467,785 -2.13(-1.01%)
May 09, 2023 210.17 214.13 210.11 211.24 1,155,250 -1.11(-0.52%)
May 08, 2023 215.67 216.16 211.81 212.35 1,571,795 +0.13(+0.06%)
May 05, 2023 212.03 215.08 211.72 212.22 1,862,265 +6.16(+2.99%)
May 04, 2023 208.16 209.55 205.67 206.06 1,840,469 -1.73(-0.83%)
May 03, 2023 206.37 211.56 206.05 207.79 2,076,535 -1.72(-0.82%)
May 02, 2023 215.00 215.00 205.84 209.51 3,116,638 -7.48(-3.45%)
May 01, 2023 215.20 219.56 215.00 216.99 1,667,158 -0.56(-0.26%)
Apr 28, 2023 214.00 220.27 213.26 217.55 2,579,585 +4.74(+2.23%)
Apr 27, 2023 218.01 219.31 210.65 212.81 5,552,004 -9.67(-4.35%)
Apr 26, 2023 221.73 223.68 220.29 222.48 1,873,025 +0.04(+0.02%)
Apr 25, 2023 224.98 225.59 221.46 222.44 1,434,594 -4.80(-2.11%)
Apr 24, 2023 224.59 228.47 223.69 227.24 1,265,355 +2.46(+1.09%)
Apr 21, 2023 225.60 225.78 222.42 224.78 1,497,480 -0.52(-0.23%)
Apr 20, 2023 223.57 225.45 222.80 225.30 1,836,723 -2.01(-0.88%)
Apr 19, 2023 226.50 227.57 223.85 227.31 1,574,380 -1.17(-0.51%)
Apr 18, 2023 227.63 228.79 225.87 228.48 1,620,967 +0.26(+0.11%)
Apr 17, 2023 230.40 232.12 227.76 228.22 1,754,750 -1.78(-0.77%)
Apr 14, 2023 229.94 231.82 228.80 230.00 1,824,309 +2.08(+0.91%)
Apr 13, 2023 225.01 229.90 224.78 227.92 2,513,101 +2.82(+1.25%)
Apr 12, 2023 221.66 227.16 221.50 225.10 3,057,546 +4.71(+2.14%)
Apr 11, 2023 220.69 221.56 217.80 220.39 3,355,998 +0.17(+0.08%)
Apr 10, 2023 224.03 225.76 218.56 220.22 7,275,683 +12.06(+5.79%)
Apr 06, 2023 209.33 209.90 207.67 208.16 1,694,771 -2.24(-1.06%)
Apr 05, 2023 211.50 212.43 207.72 210.40 2,263,216 -0.36(-0.17%)
Apr 04, 2023 214.42 214.73 209.36 210.76 2,258,317 -2.61(-1.22%)
Apr 03, 2023 213.38 217.09 211.19 213.37 3,803,483 +9.13(+4.47%)
Mar 31, 2023 202.89 204.72 202.15 204.24 1,889,098 +2.18(+1.08%)
Mar 30, 2023 204.00 204.24 200.54 202.06 2,085,039 -0.22(-0.11%)
Mar 29, 2023 200.00 202.54 198.15 202.28 2,378,741 +4.51(+2.28%)
Mar 28, 2023 193.40 197.97 193.40 197.77 1,598,924 +3.35(+1.72%)
Mar 27, 2023 193.06 196.03 190.56 194.42 2,040,803 +2.20(+1.14%)
Mar 24, 2023 187.00 193.11 186.01 192.22 2,186,561 +3.04(+1.61%)
Mar 23, 2023 192.50 194.13 187.01 189.18 2,018,037 -0.63(-0.33%)
Mar 22, 2023 195.50 196.46 189.70 189.81 1,547,583 -5.53(-2.83%)
Mar 21, 2023 191.00 195.71 190.51 195.34 3,120,707 +8.45(+4.52%)
Mar 20, 2023 182.15 187.99 181.51 186.89 2,854,935 +4.84(+2.66%)
Mar 17, 2023 186.49 188.11 181.01 182.05 5,478,664 -4.44(-2.38%)
Mar 16, 2023 178.26 186.95 177.26 186.49 3,773,797 +4.64(+2.55%)
Mar 15, 2023 189.92 191.30 180.38 181.85 5,166,538 -13.39(-6.86%)
Mar 14, 2023 196.00 199.58 191.83 195.24 3,293,112 -0.12(-0.06%)
Mar 13, 2023 194.37 199.12 190.27 195.36 5,458,903 -3.42(-1.72%)
Mar 10, 2023 201.50 204.19 198.22 198.78 2,544,143 -3.24(-1.60%)
Mar 09, 2023 205.31 207.30 201.56 202.02 2,935,675 -2.30(-1.13%)
Mar 08, 2023 205.13 209.00 202.41 204.32 2,623,322 -2.01(-0.97%)
Mar 07, 2023 208.00 208.74 205.45 206.33 1,849,607 -3.26(-1.56%)
Mar 06, 2023 208.00 210.00 206.58 209.59 2,232,082 -0.24(-0.11%)
Mar 03, 2023 201.27 210.76 200.77 209.83 3,235,561 +0.03(+0.01%)
Mar 02, 2023 205.16 210.68 205.00 209.80 3,370,258 +4.37(+2.13%)
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.