Singapore markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
229.14-2.43 (-1.05%)
At close: 04:00PM EST
228.65 -0.49 (-0.21%)
Pre-market: 08:00AM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 2024231.57232.11228.82229.14229.143,726,900
16 Feb 2024232.00234.12231.00231.57231.572,683,600
15 Feb 2024224.48232.16224.48231.55231.553,283,800
14 Feb 2024227.63229.50224.64225.35225.352,200,800
13 Feb 2024230.43231.13225.73226.81226.811,742,400
12 Feb 2024227.70230.09227.57229.34229.342,387,200
09 Feb 2024231.73233.40226.83227.22227.221,544,300
08 Feb 2024228.00232.45227.65231.76231.761,511,300
07 Feb 2024228.05229.18225.85227.76227.761,378,500
06 Feb 2024227.10230.00226.10228.05228.051,700,900
05 Feb 2024226.40227.94224.20226.16226.162,184,900
02 Feb 2024230.29231.70226.66227.47227.471,899,100
01 Feb 2024230.47231.98226.88228.55228.552,302,100
31 Jan 2024233.85234.29229.48229.83229.832,396,800
30 Jan 2024229.29234.38228.53234.14234.141,957,400
29 Jan 2024229.66230.74227.97230.41230.411,849,900
26 Jan 2024227.86230.58226.50230.44230.442,344,000
25 Jan 2024223.85228.52222.97228.27228.272,089,900
24 Jan 2024220.39222.96218.90222.96222.961,602,000
23 Jan 2024215.94220.24215.90219.14219.142,112,700
22 Jan 2024216.00216.88214.23216.49216.492,844,400
19 Jan 2024216.51217.11215.77216.83216.833,348,500
18 Jan 2024217.00217.31214.92216.63216.632,825,300
17 Jan 2024216.22219.21215.77217.12217.122,402,300
16 Jan 2024222.93223.69218.01218.01218.011,707,300
12 Jan 2024223.99225.18221.75223.69223.692,018,600
11 Jan 2024222.13222.95220.34220.37220.371,960,800
10 Jan 2024223.15223.17220.04221.02221.021,447,900
09 Jan 2024226.52227.00222.32223.13223.131,712,900
08 Jan 2024226.10226.41222.20226.35226.352,208,200
05 Jan 2024231.64232.22229.27230.08230.081,571,800
04 Jan 2024234.00235.01229.30229.62229.621,588,800
03 Jan 2024229.88232.80228.64232.37232.372,450,500
02 Jan 2024227.02231.80226.88230.28230.282,119,800
29 Dec 2023225.97226.10223.80224.88224.882,193,100
28 Dec 2023227.30228.57224.85224.85224.852,005,000
27 Dec 2023229.06230.55227.98228.83228.831,146,600
26 Dec 2023230.43231.55229.83229.99229.991,599,300
22 Dec 2023230.59231.31228.61228.63228.632,031,900
21 Dec 2023227.69229.05226.75228.74228.741,395,000
20 Dec 2023232.46233.19226.96227.02227.022,632,700
19 Dec 2023229.10232.20228.91231.48231.481,864,200
18 Dec 2023230.18232.15228.74228.79228.791,771,200
15 Dec 2023226.71227.40225.61227.15227.153,951,500
14 Dec 2023224.12229.74224.12228.45228.452,835,800
13 Dec 2023219.91222.99219.66222.62222.622,861,800
12 Dec 2023221.72221.84219.28220.28220.282,462,400
11 Dec 2023223.05224.31221.54223.43223.432,006,100
08 Dec 2023222.59223.55221.39223.05223.052,279,900
07 Dec 2023223.00226.37219.74220.60220.603,956,900
06 Dec 2023224.36226.50221.23222.07222.073,839,100
05 Dec 2023230.68230.68225.52225.78225.782,456,300
04 Dec 2023230.55232.82229.02230.35230.352,503,700
01 Dec 2023231.00234.95230.39232.15232.151,805,900
30 Nov 2023231.98234.98228.91231.64231.642,124,300
29 Nov 2023233.84234.95228.74229.88229.882,481,800
29 Nov 20233.2 Dividend
28 Nov 2023237.70238.50236.06236.11232.912,297,200
27 Nov 2023236.93237.17234.45236.40233.202,391,100
24 Nov 2023236.00239.54235.66237.69234.47689,700
22 Nov 2023232.95236.46231.62236.25233.051,613,600
21 Nov 2023236.98237.89234.80237.15233.942,204,900
20 Nov 2023239.24240.00237.24237.37234.151,940,900
17 Nov 2023234.10239.16233.23238.16234.931,826,000
16 Nov 2023233.07234.29230.41232.35229.202,364,900
15 Nov 2023236.59238.88234.90235.20232.011,734,000
14 Nov 2023236.30238.15236.17236.91233.701,276,100
13 Nov 2023233.85236.77233.58235.99232.791,183,300
10 Nov 2023234.23235.33231.71233.56230.392,844,500
09 Nov 2023233.69234.70231.67231.85228.711,845,000
08 Nov 2023233.70236.70231.66231.69228.551,754,300
07 Nov 2023235.48236.58233.35234.97231.791,915,800
06 Nov 2023243.65244.34238.93239.07235.831,480,800
03 Nov 2023245.14245.45240.81243.69240.392,659,300
02 Nov 2023237.67246.18237.56245.84242.513,265,600
01 Nov 2023239.59241.96237.38237.87234.653,372,500
31 Oct 2023238.37240.04236.32239.00235.762,720,500
30 Oct 2023238.76240.81237.76238.91235.672,683,800
27 Oct 2023245.23248.27237.76238.79235.552,318,300
26 Oct 2023242.69244.95240.79243.06239.771,890,600
25 Oct 2023244.55247.51244.26245.16241.843,427,400
24 Oct 2023247.78248.04244.60244.95241.633,044,300
23 Oct 2023248.79250.66246.09247.26243.913,057,600
20 Oct 2023255.13256.36250.61250.93247.533,324,900
19 Oct 2023252.97257.76251.75255.33251.873,386,300
18 Oct 2023253.00256.55253.00255.23251.774,298,900
17 Oct 2023247.83253.02247.41251.84248.434,529,400
16 Oct 2023249.13249.93246.57248.76245.393,603,700
13 Oct 2023244.00249.45243.60248.29244.926,458,100
12 Oct 2023242.75244.24239.97240.36237.109,106,600
11 Oct 2023241.18241.21237.45240.82237.5620,458,600
10 Oct 2023235.30239.87234.72237.41234.192,539,100
09 Oct 2023241.00241.75235.12235.62232.435,311,800
06 Oct 2023236.00239.48230.69237.43234.2111,203,800
05 Oct 2023213.34216.49211.95214.96212.051,830,600
04 Oct 2023220.38220.52213.03215.32212.402,637,200
03 Oct 2023223.82224.99220.90223.64220.612,067,400
02 Oct 2023229.40229.55222.60224.46221.422,014,000
29 Sept 2023234.33234.33229.15229.55226.441,744,600
28 Sept 2023233.15235.85232.17234.19231.021,599,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...