Singapore markets open in 8 hours 11 minutes

Pioneer Natural Resources Company (PXD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
274.45-0.78 (-0.28%)
As of 12:48PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024274.30275.14271.76274.45274.45552,118
23 Apr 2024272.93275.57270.77275.23275.231,802,900
22 Apr 2024269.04274.80266.79273.51273.512,043,600
19 Apr 2024269.40273.30268.65270.31270.312,899,600
18 Apr 2024269.23270.15267.26267.97267.971,413,200
17 Apr 2024266.84269.31264.63267.79267.791,151,300
16 Apr 2024269.00270.35265.43267.26267.261,818,900
15 Apr 2024273.27273.76268.86269.00269.001,404,200
12 Apr 2024277.00278.83269.55270.80270.801,962,800
11 Apr 2024275.50275.68271.17274.74274.741,494,700
10 Apr 2024271.96275.83271.64275.32275.321,241,700
09 Apr 2024271.69273.39270.27272.28272.281,240,600
08 Apr 2024273.30273.48270.29270.51270.511,971,700
05 Apr 2024271.00274.67269.73272.78272.781,881,400
04 Apr 2024269.81270.35268.07269.84269.841,288,500
03 Apr 2024269.98270.39268.03269.73269.731,550,700
02 Apr 2024265.29269.89264.64269.45269.451,395,000
01 Apr 2024262.31264.72260.77263.96263.961,304,400
28 Mar 2024261.45263.08260.24262.50262.502,215,600
27 Mar 2024255.44260.11255.44260.00260.00869,400
26 Mar 2024258.46259.17255.96256.85256.851,122,900
25 Mar 2024255.53260.42255.53258.21258.211,124,600
22 Mar 2024255.56255.95254.03255.53255.53741,100
21 Mar 2024253.96256.36253.39255.43255.431,125,000
20 Mar 2024253.11255.00252.26254.02254.02930,700
19 Mar 2024251.95255.23251.79254.34254.34891,900
18 Mar 2024251.19254.08250.00251.95251.951,826,700
15 Mar 2024249.38252.40249.07249.96249.966,158,000
14 Mar 2024246.28250.63246.28250.47250.471,857,700
13 Mar 2024245.18247.61245.18245.73245.731,733,200
12 Mar 2024245.00245.42242.90243.39243.391,689,400
11 Mar 2024242.72244.86241.48244.64244.641,498,100
08 Mar 2024241.32243.55240.27243.52243.521,966,000
07 Mar 2024239.55242.85239.48241.38241.382,061,400
06 Mar 2024239.35241.84238.50240.06240.062,134,000
05 Mar 2024234.36238.79234.35237.25237.252,367,000
04 Mar 2024237.49237.50234.20234.70234.702,223,800
01 Mar 2024234.75238.43234.70237.27237.272,191,400
01 Mar 20242.56 Dividend
29 Feb 2024235.45236.14234.20235.19232.633,008,800
28 Feb 2024234.25236.69232.88234.81232.252,345,200
27 Feb 2024235.00235.82232.75233.75231.212,200,100
26 Feb 2024232.27234.93230.75233.96231.411,946,200
23 Feb 2024231.59233.25229.79232.48229.952,129,000
22 Feb 2024231.89234.97230.27233.92231.373,161,200
21 Feb 2024229.85233.84229.27233.74231.203,507,000
20 Feb 2024231.57232.11228.82229.14226.653,728,400
16 Feb 2024232.00234.12231.00231.57229.052,683,600
15 Feb 2024224.48232.16224.48231.55229.033,283,800
14 Feb 2024227.63229.50224.64225.35222.902,200,800
13 Feb 2024230.43231.13225.73226.81224.341,742,400
12 Feb 2024227.70230.09227.57229.34226.842,387,200
09 Feb 2024231.73233.40226.83227.22224.751,544,300
08 Feb 2024228.00232.45227.65231.76229.241,511,300
07 Feb 2024228.05229.18225.85227.76225.281,378,500
06 Feb 2024227.10230.00226.10228.05225.571,700,900
05 Feb 2024226.40227.94224.20226.16223.702,184,900
02 Feb 2024230.29231.70226.66227.47224.991,899,100
01 Feb 2024230.47231.98226.88228.55226.062,302,100
31 Jan 2024233.85234.29229.48229.83227.332,396,800
30 Jan 2024229.29234.38228.53234.14231.591,957,400
29 Jan 2024229.66230.74227.97230.41227.901,849,900
26 Jan 2024227.86230.58226.50230.44227.932,344,000
25 Jan 2024223.85228.52222.97228.27225.792,089,900
24 Jan 2024220.39222.96218.90222.96220.531,602,000
23 Jan 2024215.94220.24215.90219.14216.752,112,700
22 Jan 2024216.00216.88214.23216.49214.132,844,400
19 Jan 2024216.51217.11215.77216.83214.473,348,500
18 Jan 2024217.00217.31214.92216.63214.272,825,300
17 Jan 2024216.22219.21215.77217.12214.762,402,300
16 Jan 2024222.93223.69218.01218.01215.641,707,300
12 Jan 2024223.99225.18221.75223.69221.262,018,600
11 Jan 2024222.13222.95220.34220.37217.971,960,800
10 Jan 2024223.15223.17220.04221.02218.611,447,900
09 Jan 2024226.52227.00222.32223.13220.701,712,900
08 Jan 2024226.10226.41222.20226.35223.892,208,200
05 Jan 2024231.64232.22229.27230.08227.581,571,800
04 Jan 2024234.00235.01229.30229.62227.121,588,800
03 Jan 2024229.88232.80228.64232.37229.842,450,500
02 Jan 2024227.02231.80226.88230.28227.772,119,800
29 Dec 2023225.97226.10223.80224.88222.432,193,100
28 Dec 2023227.30228.57224.85224.85222.402,005,000
27 Dec 2023229.06230.55227.98228.83226.341,146,600
26 Dec 2023230.43231.55229.83229.99227.491,599,300
22 Dec 2023230.59231.31228.61228.63226.142,031,900
21 Dec 2023227.69229.05226.75228.74226.251,395,000
20 Dec 2023232.46233.19226.96227.02224.552,632,700
19 Dec 2023229.10232.20228.91231.48228.961,864,200
18 Dec 2023230.18232.15228.74228.79226.301,771,200
15 Dec 2023226.71227.40225.61227.15224.683,951,500
14 Dec 2023224.12229.74224.12228.45225.962,835,800
13 Dec 2023219.91222.99219.66222.62220.202,861,800
12 Dec 2023221.72221.84219.28220.28217.882,462,400
11 Dec 2023223.05224.31221.54223.43221.002,006,100
08 Dec 2023222.59223.55221.39223.05220.622,279,900
07 Dec 2023223.00226.37219.74220.60218.203,956,900
06 Dec 2023224.36226.50221.23222.07219.653,839,100
05 Dec 2023230.68230.68225.52225.78223.322,456,300
04 Dec 2023230.55232.82229.02230.35227.842,503,700
01 Dec 2023231.00234.95230.39232.15229.621,805,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...