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

Pioneer Natural Resources (NY: PXD )

267.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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, 2023 200.92 201.38 199.20 200.61 1,315,839 +1.07(+0.54%)
Jun 29, 2023 197.55 200.11 196.81 199.53 1,215,798 +2.55(+1.29%)
Jun 28, 2023 193.80 198.13 192.52 196.99 1,805,217 +3.58(+1.85%)
Jun 27, 2023 194.44 195.16 192.91 193.40 1,302,020 -1.59(-0.81%)
Jun 26, 2023 193.03 196.52 192.70 194.99 1,375,159 +2.63(+1.37%)
Jun 23, 2023 191.72 193.03 190.50 192.36 3,049,913 -1.48(-0.76%)
Jun 22, 2023 195.11 195.67 193.15 193.84 1,887,001 -2.98(-1.52%)
Jun 21, 2023 195.75 198.56 194.70 196.82 1,526,114 +1.38(+0.71%)
Jun 20, 2023 198.99 199.52 193.27 195.44 2,410,285 -4.80(-2.40%)
Jun 16, 2023 198.64 201.26 197.57 200.24 4,379,957 +3.40(+1.73%)
Jun 15, 2023 195.07 196.84 2,155,667 -5.54(-2.74%)
May 08, 2023 205.54 206.01 201.87 202.38 1,649,224 +0.12(+0.06%)
May 05, 2023 202.07 205.00 201.78 202.26 1,954,003 +5.87(+2.99%)
May 04, 2023 198.39 199.71 196.01 196.39 1,931,134 -1.65(-0.83%)
May 03, 2023 196.68 201.63 196.38 198.03 2,178,829 -1.64(-0.82%)
May 02, 2023 204.91 204.91 196.18 199.67 3,270,170 -7.13(-3.45%)
May 01, 2023 205.10 209.25 204.91 206.80 1,749,285 -0.53(-0.26%)
Apr 28, 2023 203.95 209.93 203.25 207.34 2,706,660 +4.52(+2.23%)
Apr 27, 2023 207.78 209.01 200.76 202.82 5,825,507 -9.22(-4.35%)
Apr 26, 2023 211.32 213.18 209.95 212.03 1,965,294 +0.04(+0.02%)
Apr 25, 2023 214.42 215.00 211.06 212.00 1,505,265 -4.57(-2.11%)
Apr 24, 2023 214.05 217.74 213.19 216.57 1,327,689 +2.34(+1.09%)
Apr 21, 2023 215.01 215.18 211.98 214.23 1,571,248 -0.50(-0.23%)
Apr 20, 2023 213.07 214.87 212.34 214.72 1,927,203 -1.92(-0.88%)
Apr 19, 2023 215.87 216.89 213.34 216.64 1,651,937 -1.11(-0.51%)
Apr 18, 2023 216.94 218.05 215.27 217.75 1,700,819 +0.25(+0.11%)
Apr 17, 2023 219.58 221.22 217.07 217.50 1,841,192 -1.70(-0.77%)
Apr 14, 2023 219.15 220.94 218.06 219.20 1,914,178 +1.98(+0.91%)
Apr 13, 2023 214.45 219.11 214.23 217.22 2,636,901 +2.69(+1.25%)
Apr 12, 2023 211.25 216.50 211.10 214.53 3,208,167 +4.49(+2.14%)
Apr 11, 2023 210.33 211.16 207.57 210.04 3,521,321 +0.16(+0.08%)
Apr 10, 2023 213.51 215.16 208.30 209.88 7,634,098 +11.49(+5.79%)
Apr 06, 2023 199.50 200.04 197.92 198.39 1,778,258 -2.13(-1.06%)
Apr 05, 2023 201.57 202.46 197.97 200.52 2,374,706 -0.34(-0.17%)
Apr 04, 2023 204.35 204.65 199.53 200.87 2,369,566 -2.49(-1.22%)
Apr 03, 2023 203.36 206.90 201.27 203.35 3,990,854 +8.70(+4.47%)
Mar 31, 2023 193.36 195.11 192.65 194.65 1,982,158 +2.08(+1.08%)
Mar 30, 2023 194.42 194.65 191.12 192.57 2,187,752 -0.21(-0.11%)
Mar 29, 2023 190.61 193.03 188.84 192.78 2,495,922 +4.30(+2.28%)
Mar 28, 2023 184.32 188.68 184.32 188.49 1,677,690 +3.19(+1.72%)
Mar 27, 2023 184.00 186.83 181.61 185.29 2,141,337 +2.10(+1.14%)
Mar 24, 2023 178.22 184.04 177.28 183.19 2,294,275 +2.90(+1.61%)
Mar 23, 2023 183.46 185.02 178.24 180.30 2,117,449 -0.60(-0.33%)
Mar 22, 2023 186.32 187.24 180.79 180.90 1,623,820 -5.27(-2.83%)
Mar 21, 2023 182.03 186.52 181.57 186.17 3,274,439 +8.05(+4.52%)
Mar 20, 2023 173.60 179.16 172.99 178.12 2,995,574 +4.61(+2.66%)
Mar 17, 2023 177.73 179.28 172.51 173.50 5,748,554 -4.23(-2.38%)
Mar 16, 2023 169.89 178.17 168.94 177.73 3,959,701 +4.42(+2.55%)
Mar 15, 2023 181.00 182.32 171.91 173.31 5,421,052 -12.76(-6.86%)
Mar 14, 2023 186.80 190.21 182.82 186.07 3,455,337 -0.11(-0.06%)
Mar 13, 2023 185.24 189.77 181.34 186.19 5,727,819 -3.26(-1.72%)
Mar 10, 2023 192.04 194.60 188.91 189.45 2,669,472 -3.09(-1.60%)
Mar 09, 2023 195.67 197.57 192.10 192.53 3,080,292 -2.19(-1.13%)
Mar 08, 2023 195.50 199.19 192.91 194.73 2,752,552 -1.92(-0.97%)
Mar 07, 2023 198.24 198.94 195.80 196.64 1,940,722 -3.11(-1.56%)
Mar 06, 2023 198.24 200.14 196.88 199.75 2,342,038 -0.23(-0.11%)
Mar 03, 2023 191.82 200.87 191.34 199.98 3,394,951 +5.35(+2.75%)
Mar 02, 2023 190.33 195.45 190.18 194.63 3,632,907 +4.05(+2.13%)
Mar 01, 2023 186.48 190.82 185.92 190.58 3,859,497 +4.66(+2.50%)
Feb 28, 2023 188.71 189.25 185.70 185.92 3,750,739 -1.45(-0.77%)
Feb 27, 2023 188.32 188.87 184.37 187.37 5,593,956 +5.01(+2.75%)
Feb 24, 2023 187.83 188.89 177.18 182.36 8,533,105 -7.88(-4.14%)
Feb 23, 2023 194.82 195.98 186.76 190.24 5,031,211 -0.19(-0.10%)
Feb 22, 2023 191.11 192.41 188.19 190.43 2,653,972 -0.62(-0.33%)
Feb 21, 2023 193.86 194.12 189.93 191.05 3,106,863 -2.80(-1.45%)
Feb 17, 2023 198.54 199.34 191.52 193.85 6,035,909 -6.87(-3.42%)
Feb 16, 2023 204.20 206.03 200.59 200.73 3,338,134 -4.20(-2.05%)
Feb 15, 2023 214.99 215.23 204.63 204.93 4,322,378 -11.89(-5.49%)
Feb 14, 2023 213.25 217.55 212.62 216.82 1,404,767 +1.18(+0.55%)
Feb 13, 2023 213.59 216.69 212.08 215.65 1,442,338 +0.98(+0.46%)
Feb 10, 2023 208.79 215.12 208.27 214.66 2,685,972 +9.34(+4.55%)
Feb 09, 2023 208.78 209.08 204.84 205.32 1,728,754 -2.38(-1.14%)
Feb 08, 2023 210.20 212.95 207.28 207.69 2,158,528 -2.03(-0.97%)
Feb 07, 2023 204.10 209.85 201.68 209.73 2,228,152 +7.12(+3.51%)
Feb 06, 2023 204.56 205.67 200.93 202.61 2,426,583 -1.48(-0.73%)
Feb 03, 2023 204.09 208.30 203.94 204.09 2,670,827 +0.00(+0.00%)
Feb 02, 2023 206.71 208.45 202.47 204.09 3,133,972 -3.67(-1.77%)
Feb 01, 2023 211.84 213.07 204.72 207.77 2,520,212 -5.93(-2.77%)
Jan 31, 2023 213.13 215.29 211.76 213.70 1,465,824 +0.48(+0.23%)
Jan 30, 2023 214.44 215.89 212.56 213.21 1,945,824 -4.23(-1.95%)
Jan 27, 2023 220.20 221.93 217.04 217.44 1,920,738 -2.42(-1.10%)
Jan 26, 2023 222.15 222.46 216.02 219.87 2,469,584 +0.72(+0.33%)
Jan 25, 2023 218.50 219.25 211.90 219.14 1,898,226 -1.41(-0.64%)
Jan 24, 2023 223.12 225.29 219.55 220.55 1,267,995 -3.44(-1.54%)
Jan 23, 2023 224.40 225.77 222.88 223.99 1,281,038 +1.90(+0.86%)
Jan 20, 2023 222.11 222.57 219.08 222.09 1,734,796 +0.95(+0.43%)
Jan 19, 2023 215.23 221.89 213.10 221.15 1,779,362 +4.09(+1.88%)
Jan 18, 2023 224.53 225.53 216.76 217.06 1,756,645 -3.64(-1.65%)
Jan 17, 2023 222.65 226.11 220.36 220.70 1,548,364 -1.01(-0.46%)
Jan 13, 2023 221.98 222.65 217.96 221.71 1,235,873 -0.18(-0.08%)
Jan 12, 2023 216.19 222.89 216.19 221.89 1,724,357 +7.03(+3.27%)
Jan 11, 2023 217.62 217.63 211.89 214.86 1,273,616 +0.41(+0.19%)
Jan 10, 2023 215.19 215.64 212.08 214.45 1,403,904 +0.93(+0.43%)
Jan 09, 2023 219.40 220.00 211.89 213.52 1,921,416 -3.06(-1.41%)
Jan 06, 2023 214.30 218.32 213.81 216.58 1,958,779 +5.87(+2.79%)
Jan 05, 2023 206.58 211.71 206.32 210.71 1,307,746 +3.78(+1.83%)
Jan 04, 2023 201.20 208.86 200.88 206.92 1,954,477 +2.60(+1.27%)
Jan 03, 2023 209.08 212.32 201.54 204.33 2,965,782 -7.55(-3.56%)
Dec 30, 2022 210.07 212.27 209.22 211.88 1,023,194 +1.59(+0.75%)
Dec 29, 2022 206.41 211.91 206.41 210.29 1,257,796 +2.12(+1.02%)
Dec 28, 2022 214.05 215.03 207.67 208.17 1,381,924 -6.62(-3.08%)
Dec 27, 2022 214.09 216.33 212.89 214.79 2,113,317 +2.25(+1.06%)
Dec 23, 2022 206.81 212.62 205.95 212.55 1,684,506 +8.31(+4.07%)
Dec 22, 2022 209.66 210.03 200.73 204.23 2,297,126 -5.02(-2.40%)
Dec 21, 2022 208.73 210.02 205.39 209.25 1,759,335 +5.48(+2.69%)
Dec 20, 2022 202.24 205.58 201.57 203.77 1,833,151 +1.47(+0.72%)
Dec 19, 2022 203.92 206.39 201.23 202.30 2,185,309 -0.79(-0.39%)
Dec 16, 2022 203.09 205.01 199.53 203.09 4,040,821 -5.28(-2.53%)
Dec 15, 2022 206.77 208.73 202.96 208.37 2,384,344 -0.47(-0.23%)
Dec 14, 2022 210.68 212.29 206.38 208.84 2,087,551 +0.28(+0.13%)
Dec 13, 2022 208.02 210.59 206.96 208.57 2,721,283 +5.44(+2.68%)
Dec 12, 2022 199.35 203.52 198.10 203.13 3,081,595 +4.60(+2.32%)
Dec 09, 2022 204.13 206.58 198.44 198.53 2,886,871 -6.75(-3.29%)
Dec 08, 2022 216.37 217.15 204.44 205.28 2,727,498 -7.51(-3.53%)
Dec 07, 2022 210.59 213.06 208.62 212.80 2,554,762 +3.00(+1.43%)
Dec 06, 2022 211.52 215.25 207.26 209.79 2,722,862 -3.92(-1.84%)
Dec 05, 2022 226.34 227.31 211.89 213.72 2,188,518 -8.39(-3.78%)
Dec 02, 2022 221.12 225.13 221.12 222.10 1,785,743 +0.31(+0.14%)
Dec 01, 2022 221.64 225.29 219.76 221.79 2,218,898 +2.86(+1.30%)
Nov 30, 2022 225.38 226.41 216.35 218.93 5,712,490 -4.44(-1.99%)
Nov 29, 2022 224.97 226.20 222.37 223.37 1,895,117 +1.19(+0.53%)
Nov 28, 2022 225.28 226.24 221.64 222.19 3,531,867 -8.09(-3.51%)
Nov 25, 2022 231.42 233.83 229.50 230.28 1,189,901 -0.21(-0.09%)
Nov 23, 2022 223.82 230.58 223.07 230.49 2,117,095 +2.98(+1.31%)
Nov 22, 2022 224.29 228.29 222.40 227.50 2,534,399 +5.95(+2.69%)
Nov 21, 2022 221.09 223.09 213.04 221.55 3,134,860 -4.92(-2.17%)
Nov 18, 2022 226.93 227.54 223.03 226.47 2,651,950 -6.00(-2.58%)
Nov 17, 2022 227.27 232.79 224.59 232.47 1,761,223 +2.22(+0.96%)
Nov 16, 2022 235.42 237.25 230.11 230.25 2,402,696 -7.50(-3.16%)
Nov 15, 2022 233.76 237.78 231.45 237.75 2,198,353 +6.30(+2.72%)
Nov 14, 2022 230.77 236.68 230.43 231.45 1,923,494 -0.17(-0.07%)
Nov 11, 2022 228.35 231.90 224.73 231.63 2,457,370 +9.22(+4.15%)
Nov 10, 2022 224.71 225.06 220.18 222.40 2,334,826 +3.36(+1.53%)
Nov 09, 2022 230.70 231.66 218.92 219.04 3,141,943 -15.87(-6.75%)
Nov 08, 2022 232.86 235.69 230.69 234.91 1,694,246 +1.21(+0.52%)
Nov 07, 2022 232.93 233.96 230.60 233.69 1,947,155 +2.58(+1.12%)
Nov 04, 2022 236.48 239.66 229.99 231.11 2,457,361 -0.52(-0.23%)
Nov 03, 2022 227.27 233.53 226.12 231.63 3,077,198 +2.46(+1.08%)
Nov 02, 2022 228.81 229.17 2,396,635 -0.01(-0.00%)
Nov 01, 2022 236.49 237.11 228.75 229.18 2,703,509 -3.15(-1.36%)
Oct 31, 2022 231.06 237.13 230.15 232.33 2,663,031 -0.82(-0.35%)
Oct 28, 2022 245.55 248.91 232.62 233.15 3,895,458 -7.73(-3.21%)
Oct 27, 2022 244.47 247.49 240.15 240.88 2,491,908 +0.32(+0.13%)
Oct 26, 2022 241.28 245.01 239.26 240.56 2,721,037 +0.60(+0.25%)
Oct 25, 2022 242.25 243.14 237.94 239.96 2,292,307 -3.44(-1.41%)
Oct 24, 2022 240.43 245.26 239.85 243.40 2,516,938 +3.87(+1.62%)
Oct 21, 2022 232.18 239.89 231.08 239.53 2,793,794 +9.36(+4.07%)
Oct 20, 2022 227.80 232.98 226.56 230.17 2,307,946 +3.15(+1.39%)
Oct 19, 2022 220.12 227.21 220.04 227.02 1,729,460 +5.44(+2.46%)
Oct 18, 2022 224.16 224.98 218.62 221.58 1,515,188 +0.44(+0.20%)
Oct 17, 2022 220.42 223.57 219.46 221.13 1,600,341 +3.77(+1.73%)
Oct 14, 2022 227.75 229.71 216.29 217.36 3,040,398 -12.29(-5.35%)
Oct 13, 2022 220.54 230.94 220.20 229.65 1,928,228 +5.94(+2.66%)
Oct 12, 2022 219.73 226.35 218.13 223.71 2,183,351 +0.69(+0.31%)
Oct 11, 2022 221.15 225.03 218.12 223.02 2,344,454 -3.15(-1.39%)
Oct 10, 2022 231.96 235.63 223.91 226.16 2,278,682 -6.60(-2.83%)
Oct 07, 2022 233.52 237.29 231.42 232.76 3,406,603 +0.16(+0.07%)
Oct 06, 2022 225.62 233.10 225.17 232.60 3,091,604 +5.00(+2.20%)
Oct 05, 2022 221.85 229.75 217.81 227.59 3,339,119 +7.04(+3.19%)
Oct 04, 2022 213.23 220.69 211.75 220.55 3,141,202 +10.85(+5.17%)
Oct 03, 2022 205.16 210.72 204.70 209.71 3,252,025 +13.51(+6.89%)
Sep 30, 2022 193.94 199.13 191.97 196.20 2,868,448 +0.03(+0.01%)
Sep 29, 2022 192.55 196.37 188.03 196.17 2,642,642 +1.23(+0.63%)
Sep 28, 2022 189.01 195.42 187.80 194.94 3,090,672 +7.57(+4.04%)
Sep 27, 2022 189.99 192.06 186.40 187.36 2,700,241 +1.24(+0.67%)
Sep 26, 2022 188.06 190.68 185.76 186.12 3,985,039 -3.24(-1.71%)
Sep 23, 2022 196.71 197.29 188.08 189.37 3,916,114 -16.00(-7.79%)
Sep 22, 2022 210.57 211.35 205.25 205.37 1,851,499 -1.22(-0.59%)
Sep 21, 2022 213.22 214.68 206.58 206.59 1,924,990 -3.39(-1.61%)
Sep 20, 2022 212.44 212.99 206.90 209.98 2,149,123 -2.82(-1.32%)
Sep 19, 2022 209.88 215.58 209.75 212.80 2,303,923 -4.21(-1.94%)
Sep 16, 2022 221.12 221.12 212.45 217.01 8,308,575 -4.33(-1.96%)
Sep 15, 2022 222.94 224.74 220.27 221.34 2,355,943 -6.72(-2.95%)
Sep 14, 2022 221.43 231.44 221.43 228.06 2,902,461 +8.79(+4.01%)
Sep 13, 2022 223.07 227.97 218.15 219.28 2,580,323 -6.05(-2.69%)
Sep 12, 2022 220.18 225.71 219.40 225.33 2,711,738 +8.21(+3.78%)
Sep 09, 2022 215.90 218.47 214.68 217.12 1,864,572 +5.07(+2.39%)
Sep 08, 2022 213.58 214.71 210.69 212.05 1,824,297 -0.47(-0.22%)
Sep 07, 2022 210.97 214.88 209.31 212.52 2,552,642 -4.03(-1.86%)
Sep 06, 2022 219.46 220.97 214.20 216.55 2,496,876 -2.51(-1.15%)
Sep 02, 2022 222.26 223.54 217.75 219.06 2,572,230 +2.29(+1.06%)
Sep 01, 2022 217.60 218.57 213.78 216.77 3,906,505 -4.74(-2.14%)
Aug 31, 2022 218.07 224.78 216.59 221.51 2,683,713 -1.30(-0.58%)
Aug 30, 2022 225.65 226.51 219.71 222.81 2,810,076 -6.81(-2.97%)
Aug 29, 2022 224.20 232.57 223.14 229.62 2,531,732 +4.48(+1.99%)
Aug 26, 2022 227.44 230.14 223.62 225.15 2,584,267 -2.20(-0.97%)
Aug 25, 2022 226.56 228.84 224.27 227.34 2,049,526 +2.69(+1.20%)
Aug 24, 2022 221.19 225.34 218.87 224.66 2,820,568 +4.42(+2.01%)
Aug 23, 2022 216.79 222.44 215.11 220.24 2,782,516 +7.28(+3.42%)
Aug 22, 2022 209.94 213.70 205.88 212.96 2,414,307 +1.27(+0.60%)
Aug 19, 2022 210.82 214.31 210.16 211.69 2,459,976 +0.17(+0.08%)
Aug 18, 2022 206.62 211.88 206.49 211.53 2,607,492 +8.14(+4.00%)
Aug 17, 2022 200.00 206.34 199.67 203.38 1,874,079 +2.96(+1.47%)
Aug 16, 2022 202.25 204.24 196.76 200.43 1,897,354 -0.72(-0.36%)
Aug 15, 2022 197.39 201.70 194.48 201.14 2,340,126 -2.63(-1.29%)
Aug 12, 2022 198.90 203.82 197.89 203.78 1,901,894 +3.91(+1.96%)
Aug 11, 2022 195.19 202.10 195.08 199.87 2,740,065 +9.34(+4.90%)
Aug 10, 2022 190.52 192.67 186.90 190.52 2,508,233 -0.34(-0.18%)
Aug 09, 2022 193.92 196.07 190.15 190.87 2,348,347 +0.92(+0.48%)
Aug 08, 2022 189.62 192.88 188.85 189.95 2,541,157 -0.01(-0.00%)
Aug 05, 2022 183.82 193.03 183.26 189.96 3,930,372 +3.75(+2.02%)
Aug 04, 2022 192.34 193.35 185.95 186.20 4,353,459 -6.84(-3.54%)
Aug 03, 2022 199.41 203.13 191.98 193.04 4,034,928 -6.32(-3.17%)
Aug 02, 2022 199.86 202.07 197.94 199.37 1,697,252 -0.17(-0.08%)
Aug 01, 2022 204.25 204.38 197.54 199.53 2,787,932 -7.74(-3.74%)
Jul 29, 2022 203.47 207.81 201.68 207.28 2,313,334 +7.24(+3.62%)
Jul 28, 2022 200.16 201.99 195.41 200.03 1,664,026 +1.86(+0.94%)
Jul 27, 2022 193.17 198.79 191.22 198.17 2,247,508 +6.96(+3.64%)
Jul 26, 2022 196.84 198.31 189.52 191.21 2,645,745 -2.62(-1.35%)
Jul 25, 2022 187.11 194.38 184.79 193.82 2,427,950 +10.30(+5.61%)
Jul 22, 2022 185.72 188.50 182.52 183.53 2,308,216 -3.04(-1.63%)
Jul 21, 2022 184.22 186.72 180.88 186.57 1,793,232 -3.09(-1.63%)
Jul 20, 2022 185.21 190.51 184.00 189.66 1,998,654 +2.05(+1.09%)
Jul 19, 2022 182.45 188.07 182.06 187.61 2,968,389 +3.04(+1.64%)
Jul 18, 2022 187.22 188.95 183.50 184.57 2,362,293 +2.23(+1.22%)
Jul 15, 2022 184.29 184.71 180.13 182.34 2,055,171 +2.63(+1.47%)
Jul 14, 2022 178.45 181.45 175.03 179.71 2,743,867 -4.71(-2.56%)
Jul 13, 2022 183.03 189.70 182.83 184.43 1,826,158 +0.43(+0.23%)
Jul 12, 2022 181.86 185.08 179.44 184.00 2,092,685 -2.86(-1.53%)
Jul 11, 2022 187.13 190.25 184.57 186.86 1,772,939 -3.40(-1.79%)
Jul 08, 2022 191.64 192.88 186.09 190.26 2,093,683 +0.73(+0.38%)
Jul 07, 2022 191.16 194.69 189.18 189.53 2,714,872 +5.02(+2.72%)
Jul 06, 2022 185.01 188.52 178.30 184.51 4,753,606 -3.68(-1.96%)
Jul 05, 2022 192.19 192.93 184.50 188.20 4,140,798 -7.70(-3.93%)
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.