Singapore markets close in 7 hours 58 minutes
Straits Times Index
3,072.99 -11.71 (-0.38%) Nikkei
33,521.56 +34.67 (+0.10%) Hang Seng
17,042.88 +49.44 (+0.29%) FTSE 100
7,453.75 +30.29 (+0.41%) Bitcoin USD
37,683.21 -97.81 (-0.26%) CMC Crypto 200
780.50 -3.14 (-0.40%)
Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2023 | 231.98 | 234.98 | 228.91 | 231.64 | 231.64 | 2,022,751 |
| 29 Nov 2023 | 233.84 | 234.95 | 228.74 | 229.88 | 229.88 | 2,481,800 |
| 29 Nov 2023 | 3.2 Dividend | |||||
| 28 Nov 2023 | 237.70 | 238.50 | 236.06 | 236.11 | 232.91 | 2,297,200 |
| 27 Nov 2023 | 236.93 | 237.17 | 234.45 | 236.40 | 233.20 | 2,391,100 |
| 24 Nov 2023 | 236.00 | 239.54 | 235.66 | 237.69 | 234.47 | 689,700 |
| 22 Nov 2023 | 232.95 | 236.46 | 231.62 | 236.25 | 233.05 | 1,613,600 |
| 21 Nov 2023 | 236.98 | 237.89 | 234.80 | 237.15 | 233.94 | 2,204,900 |
| 20 Nov 2023 | 239.24 | 240.00 | 237.24 | 237.37 | 234.15 | 1,940,900 |
| 17 Nov 2023 | 234.10 | 239.16 | 233.23 | 238.16 | 234.93 | 1,826,000 |
| 16 Nov 2023 | 233.07 | 234.29 | 230.41 | 232.35 | 229.20 | 2,364,900 |
| 15 Nov 2023 | 236.59 | 238.88 | 234.90 | 235.20 | 232.01 | 1,734,000 |
| 14 Nov 2023 | 236.30 | 238.15 | 236.17 | 236.91 | 233.70 | 1,276,100 |
| 13 Nov 2023 | 233.85 | 236.77 | 233.58 | 235.99 | 232.79 | 1,183,300 |
| 10 Nov 2023 | 234.23 | 235.33 | 231.71 | 233.56 | 230.39 | 2,844,500 |
| 09 Nov 2023 | 233.69 | 234.70 | 231.67 | 231.85 | 228.71 | 1,845,000 |
| 08 Nov 2023 | 233.70 | 236.70 | 231.66 | 231.69 | 228.55 | 1,754,300 |
| 07 Nov 2023 | 235.48 | 236.58 | 233.35 | 234.97 | 231.79 | 1,915,800 |
| 06 Nov 2023 | 243.65 | 244.34 | 238.93 | 239.07 | 235.83 | 1,480,800 |
| 03 Nov 2023 | 245.14 | 245.45 | 240.81 | 243.69 | 240.39 | 2,659,300 |
| 02 Nov 2023 | 237.67 | 246.18 | 237.56 | 245.84 | 242.51 | 3,265,600 |
| 01 Nov 2023 | 239.59 | 241.96 | 237.38 | 237.87 | 234.65 | 3,372,500 |
| 31 Oct 2023 | 238.37 | 240.04 | 236.32 | 239.00 | 235.76 | 2,720,500 |
| 30 Oct 2023 | 238.76 | 240.81 | 237.76 | 238.91 | 235.67 | 2,683,800 |
| 27 Oct 2023 | 245.23 | 248.27 | 237.76 | 238.79 | 235.55 | 2,318,300 |
| 26 Oct 2023 | 242.69 | 244.95 | 240.79 | 243.06 | 239.77 | 1,890,600 |
| 25 Oct 2023 | 244.55 | 247.51 | 244.26 | 245.16 | 241.84 | 3,427,400 |
| 24 Oct 2023 | 247.78 | 248.04 | 244.60 | 244.95 | 241.63 | 3,044,300 |
| 23 Oct 2023 | 248.79 | 250.66 | 246.09 | 247.26 | 243.91 | 3,057,600 |
| 20 Oct 2023 | 255.13 | 256.36 | 250.61 | 250.93 | 247.53 | 3,324,900 |
| 19 Oct 2023 | 252.97 | 257.76 | 251.75 | 255.33 | 251.87 | 3,386,300 |
| 18 Oct 2023 | 253.00 | 256.55 | 253.00 | 255.23 | 251.77 | 4,298,900 |
| 17 Oct 2023 | 247.83 | 253.02 | 247.41 | 251.84 | 248.43 | 4,529,400 |
| 16 Oct 2023 | 249.13 | 249.93 | 246.57 | 248.76 | 245.39 | 3,603,700 |
| 13 Oct 2023 | 244.00 | 249.45 | 243.60 | 248.29 | 244.92 | 6,458,100 |
| 12 Oct 2023 | 242.75 | 244.24 | 239.97 | 240.36 | 237.10 | 9,106,600 |
| 11 Oct 2023 | 241.18 | 241.21 | 237.45 | 240.82 | 237.56 | 20,458,600 |
| 10 Oct 2023 | 235.30 | 239.87 | 234.72 | 237.41 | 234.19 | 2,539,100 |
| 09 Oct 2023 | 241.00 | 241.75 | 235.12 | 235.62 | 232.43 | 5,311,800 |
| 06 Oct 2023 | 236.00 | 239.48 | 230.69 | 237.43 | 234.21 | 11,203,800 |
| 05 Oct 2023 | 213.34 | 216.49 | 211.95 | 214.96 | 212.05 | 1,830,600 |
| 04 Oct 2023 | 220.38 | 220.52 | 213.03 | 215.32 | 212.40 | 2,637,200 |
| 03 Oct 2023 | 223.82 | 224.99 | 220.90 | 223.64 | 220.61 | 2,067,400 |
| 02 Oct 2023 | 229.40 | 229.55 | 222.60 | 224.46 | 221.42 | 2,014,000 |
| 29 Sept 2023 | 234.33 | 234.33 | 229.15 | 229.55 | 226.44 | 1,744,600 |
| 28 Sept 2023 | 233.15 | 235.85 | 232.17 | 234.19 | 231.02 | 1,599,400 |
| 27 Sept 2023 | 231.00 | 236.27 | 230.92 | 234.09 | 230.92 | 2,322,100 |
| 26 Sept 2023 | 223.34 | 227.97 | 223.34 | 227.87 | 224.78 | 1,876,600 |
| 25 Sept 2023 | 223.10 | 225.80 | 223.10 | 225.54 | 222.48 | 1,467,500 |
| 22 Sept 2023 | 225.00 | 225.64 | 222.55 | 223.07 | 220.05 | 1,691,600 |
| 21 Sept 2023 | 229.57 | 229.57 | 222.22 | 222.97 | 219.95 | 2,356,500 |
| 20 Sept 2023 | 232.65 | 234.65 | 228.47 | 228.77 | 225.67 | 1,629,100 |
| 19 Sept 2023 | 236.98 | 237.75 | 232.28 | 233.93 | 230.76 | 1,698,700 |
| 18 Sept 2023 | 236.22 | 236.46 | 233.45 | 235.28 | 232.09 | 1,538,700 |
| 15 Sept 2023 | 235.67 | 238.34 | 233.81 | 234.00 | 230.83 | 2,369,500 |
| 14 Sept 2023 | 238.87 | 239.12 | 236.99 | 237.35 | 234.13 | 1,862,800 |
| 13 Sept 2023 | 236.54 | 237.77 | 234.15 | 235.83 | 232.63 | 2,061,600 |
| 12 Sept 2023 | 235.76 | 238.52 | 235.63 | 236.19 | 232.99 | 1,802,200 |
| 11 Sept 2023 | 240.43 | 240.86 | 232.03 | 233.64 | 230.47 | 2,012,300 |
| 08 Sept 2023 | 240.45 | 240.92 | 238.33 | 238.82 | 235.58 | 1,227,400 |
| 07 Sept 2023 | 241.81 | 242.16 | 238.34 | 238.95 | 235.71 | 1,852,000 |
| 06 Sept 2023 | 242.10 | 245.23 | 240.11 | 241.37 | 238.10 | 1,222,900 |
| 05 Sept 2023 | 241.14 | 245.20 | 241.05 | 243.03 | 239.74 | 1,849,400 |
| 05 Sept 2023 | 1.84 Dividend | |||||
| 01 Sept 2023 | 239.55 | 242.41 | 239.18 | 241.66 | 236.57 | 3,934,100 |
| 31 Aug 2023 | 238.00 | 238.42 | 236.06 | 237.93 | 232.92 | 1,466,300 |
| 30 Aug 2023 | 238.10 | 238.72 | 237.54 | 238.07 | 233.06 | 1,499,400 |
| 29 Aug 2023 | 236.08 | 238.09 | 235.00 | 237.76 | 232.75 | 1,361,800 |
| 28 Aug 2023 | 234.94 | 237.90 | 234.88 | 236.42 | 231.44 | 795,300 |
| 25 Aug 2023 | 234.10 | 235.61 | 231.73 | 233.78 | 228.86 | 1,306,500 |
| 24 Aug 2023 | 232.19 | 235.28 | 231.97 | 232.78 | 227.88 | 1,098,100 |
| 23 Aug 2023 | 233.43 | 234.21 | 230.50 | 234.07 | 229.14 | 1,412,100 |
| 22 Aug 2023 | 237.44 | 237.99 | 234.75 | 235.11 | 230.16 | 1,206,700 |
| 21 Aug 2023 | 239.14 | 239.93 | 235.13 | 237.29 | 232.29 | 1,455,000 |
| 18 Aug 2023 | 235.55 | 238.04 | 235.00 | 237.86 | 232.85 | 1,271,900 |
| 17 Aug 2023 | 237.65 | 239.91 | 235.90 | 236.60 | 231.62 | 1,563,300 |
| 16 Aug 2023 | 237.00 | 237.08 | 233.92 | 234.15 | 229.22 | 1,480,600 |
| 15 Aug 2023 | 235.30 | 235.89 | 232.20 | 233.72 | 228.80 | 1,242,300 |
| 14 Aug 2023 | 236.87 | 237.65 | 234.96 | 237.00 | 232.01 | 1,291,800 |
| 11 Aug 2023 | 235.78 | 238.39 | 235.50 | 236.76 | 231.77 | 1,576,300 |
| 10 Aug 2023 | 236.56 | 238.54 | 234.12 | 235.91 | 230.94 | 1,478,600 |
| 09 Aug 2023 | 234.24 | 238.91 | 233.89 | 236.59 | 231.61 | 1,564,000 |
| 08 Aug 2023 | 229.66 | 233.41 | 226.86 | 233.39 | 228.47 | 1,303,900 |
| 07 Aug 2023 | 235.31 | 235.83 | 231.56 | 232.32 | 227.43 | 1,326,600 |
| 04 Aug 2023 | 231.79 | 236.00 | 231.65 | 234.06 | 229.13 | 2,015,100 |
| 03 Aug 2023 | 229.43 | 234.78 | 227.81 | 229.98 | 225.14 | 2,527,400 |
| 02 Aug 2023 | 228.00 | 236.00 | 224.01 | 227.94 | 223.14 | 4,788,400 |
| 01 Aug 2023 | 223.96 | 225.14 | 221.50 | 224.68 | 219.95 | 1,998,900 |
| 31 Jul 2023 | 225.30 | 226.74 | 224.88 | 225.67 | 220.92 | 1,711,300 |
| 28 Jul 2023 | 221.75 | 223.55 | 218.33 | 223.40 | 218.69 | 1,160,000 |
| 27 Jul 2023 | 222.05 | 223.96 | 219.51 | 220.65 | 216.00 | 1,636,400 |
| 26 Jul 2023 | 217.47 | 221.38 | 217.04 | 220.55 | 215.90 | 1,182,200 |
| 25 Jul 2023 | 217.51 | 220.71 | 216.35 | 219.53 | 214.91 | 1,427,800 |
| 24 Jul 2023 | 216.50 | 219.88 | 216.22 | 218.03 | 213.44 | 1,934,500 |
| 21 Jul 2023 | 213.89 | 216.29 | 212.61 | 215.85 | 211.30 | 1,891,800 |
| 20 Jul 2023 | 211.90 | 214.00 | 211.45 | 213.14 | 208.65 | 1,367,200 |
| 19 Jul 2023 | 210.72 | 213.73 | 209.92 | 210.11 | 205.68 | 1,265,200 |
| 18 Jul 2023 | 207.70 | 212.98 | 207.20 | 211.13 | 206.68 | 1,685,400 |
| 17 Jul 2023 | 207.76 | 209.11 | 206.88 | 207.00 | 202.64 | 1,358,400 |
| 14 Jul 2023 | 213.61 | 213.78 | 208.13 | 208.92 | 204.52 | 1,590,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.