Skip to main content

Pioneer Natural Resources (NY: PXD )

262.50 +2.50 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 213.03 215.19 211.66 213.60 1,466,511 +0.48(+0.23%)
Jan 30, 2023 214.34 215.78 212.46 213.11 1,946,737 -4.23(-1.95%)
Jan 27, 2023 220.10 221.82 216.93 217.34 1,921,638 -2.42(-1.10%)
Jan 26, 2023 222.04 222.36 215.91 219.76 2,470,742 +0.72(+0.33%)
Jan 25, 2023 218.40 219.15 211.80 219.04 1,899,116 -1.41(-0.64%)
Jan 24, 2023 223.02 225.19 219.45 220.45 1,268,590 -3.44(-1.54%)
Jan 23, 2023 224.30 225.66 222.78 223.89 1,281,639 +1.90(+0.86%)
Jan 20, 2023 222.01 222.47 218.97 221.99 1,735,609 +0.95(+0.43%)
Jan 19, 2023 215.13 221.78 213.00 221.04 1,780,168 +4.09(+1.88%)
Jan 18, 2023 224.43 225.43 216.66 216.95 1,757,469 -3.64(-1.65%)
Jan 17, 2023 222.54 226.00 220.25 220.60 1,549,090 -1.01(-0.46%)
Jan 13, 2023 221.88 222.54 217.86 221.61 1,236,452 -0.18(-0.08%)
Jan 12, 2023 216.09 222.78 216.09 221.78 1,725,165 +7.03(+3.27%)
Jan 11, 2023 217.52 217.53 211.79 214.75 1,274,213 +0.41(+0.19%)
Jan 10, 2023 215.09 215.54 211.98 214.35 1,404,562 +0.93(+0.43%)
Jan 09, 2023 219.30 219.90 211.79 213.42 1,922,317 -3.06(-1.41%)
Jan 06, 2023 214.20 218.21 213.71 216.48 1,959,697 +5.87(+2.79%)
Jan 05, 2023 206.48 211.61 206.22 210.61 1,308,359 +3.78(+1.83%)
Jan 04, 2023 201.11 208.76 200.78 206.83 1,955,393 +2.60(+1.27%)
Jan 03, 2023 208.98 212.22 201.45 204.23 2,967,172 -7.55(-3.56%)
Dec 30, 2022 209.97 212.17 209.12 211.78 1,023,673 +1.59(+0.75%)
Dec 29, 2022 206.32 211.81 206.32 210.19 1,258,386 +2.12(+1.02%)
Dec 28, 2022 213.95 214.93 207.57 208.07 1,382,572 -6.62(-3.08%)
Dec 27, 2022 214.00 216.23 212.79 214.69 2,114,308 +2.24(+1.06%)
Dec 23, 2022 206.72 212.52 205.85 212.45 1,685,296 +8.31(+4.07%)
Dec 22, 2022 209.56 209.93 200.63 204.14 2,298,203 -5.02(-2.40%)
Dec 21, 2022 208.63 209.92 205.30 209.16 1,760,160 +5.48(+2.69%)
Dec 20, 2022 202.14 205.48 201.47 203.67 1,834,011 +1.47(+0.72%)
Dec 19, 2022 203.82 206.29 201.13 202.21 2,186,333 -0.79(-0.39%)
Dec 16, 2022 203.00 204.92 199.44 203.00 4,042,716 -5.28(-2.53%)
Dec 15, 2022 206.67 208.63 202.87 208.27 2,385,462 -0.47(-0.23%)
Dec 14, 2022 210.58 212.19 206.28 208.75 2,088,530 +0.28(+0.13%)
Dec 13, 2022 207.92 210.49 206.86 208.47 2,722,559 +5.43(+2.68%)
Dec 12, 2022 199.26 203.42 198.01 203.03 3,083,039 +4.60(+2.32%)
Dec 09, 2022 204.04 206.48 198.34 198.44 2,888,224 -6.75(-3.29%)
Dec 08, 2022 216.27 217.05 204.34 205.19 2,728,777 -7.51(-3.53%)
Dec 07, 2022 210.49 212.97 208.52 212.70 2,555,960 +3.00(+1.43%)
Dec 06, 2022 211.42 215.15 207.16 209.69 2,724,139 -3.92(-1.84%)
Dec 05, 2022 226.24 227.20 211.79 213.62 2,189,544 -8.38(-3.78%)
Dec 02, 2022 221.01 225.03 221.01 222.00 1,786,580 +0.32(+0.14%)
Dec 01, 2022 221.53 225.19 219.66 221.68 2,219,938 +2.86(+1.31%)
Nov 30, 2022 225.28 226.31 216.25 218.83 5,715,169 -4.44(-1.99%)
Nov 29, 2022 224.86 226.10 222.26 223.27 1,896,006 +1.19(+0.53%)
Nov 28, 2022 225.18 226.14 221.54 222.08 3,533,523 -8.09(-3.51%)
Nov 25, 2022 231.31 233.72 229.39 230.17 1,190,459 -0.21(-0.09%)
Nov 23, 2022 223.72 230.48 222.97 230.38 2,118,087 +2.98(+1.31%)
Nov 22, 2022 224.18 228.19 222.30 227.40 2,535,587 +5.95(+2.69%)
Nov 21, 2022 220.99 222.99 212.94 221.45 3,136,329 -4.92(-2.17%)
Nov 18, 2022 226.83 227.43 222.92 226.37 2,653,193 -6.00(-2.58%)
Nov 17, 2022 227.16 232.69 224.48 232.36 1,762,049 +2.22(+0.96%)
Nov 16, 2022 235.31 237.14 230.00 230.14 2,403,822 -7.50(-3.16%)
Nov 15, 2022 233.66 237.67 231.35 237.64 2,199,383 +6.29(+2.72%)
Nov 14, 2022 230.66 236.57 230.32 231.35 1,924,395 -0.17(-0.07%)
Nov 11, 2022 228.24 231.79 224.63 231.52 2,458,522 +9.22(+4.15%)
Nov 10, 2022 224.61 224.95 220.08 222.30 2,335,920 +3.36(+1.53%)
Nov 09, 2022 230.59 231.55 218.82 218.94 3,143,416 -15.86(-6.75%)
Nov 08, 2022 232.75 235.58 230.59 234.80 1,695,041 +1.21(+0.52%)
Nov 07, 2022 232.82 233.85 230.49 233.58 1,948,068 +2.58(+1.12%)
Nov 04, 2022 236.37 239.55 229.88 231.00 2,458,513 -0.52(-0.23%)
Nov 03, 2022 227.16 233.42 226.01 231.53 3,078,641 +2.46(+1.08%)
Nov 02, 2022 228.70 229.06 2,397,758 -0.01(-0.00%)
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.