Indicators

Pioneer Natural Resources (NY: PXD )

268.87 -6.28 (-2.28%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	261.45	263.08	260.24	262.50	2,215,809	+2.50(+0.96%)
Mar 27, 2024	255.44	260.11	255.44	260.00	869,379	+3.15(+1.23%)
Mar 26, 2024	258.46	259.17	255.96	256.85	1,122,953	-1.36(-0.53%)
Mar 25, 2024	255.53	260.42	255.53	258.21	1,124,788	+2.68(+1.05%)
Mar 22, 2024	255.56	255.95	254.03	255.53	742,411	+0.10(+0.04%)
Mar 21, 2024	253.96	256.36	253.39	255.43	1,124,391	+1.41(+0.56%)
Mar 20, 2024	253.11	255.00	252.25	254.02	930,621	-0.32(-0.13%)
Mar 19, 2024	251.95	255.23	251.78	254.34	891,896	+2.39(+0.95%)
Mar 18, 2024	251.19	254.08	250.00	251.95	1,826,736	+1.99(+0.80%)
Mar 15, 2024	249.38	252.40	249.07	249.96	6,158,221	-0.51(-0.20%)
Mar 14, 2024	246.28	250.63	246.28	250.47	1,857,771	+4.74(+1.93%)
Mar 13, 2024	245.18	247.61	245.18	245.73	1,733,208	+2.34(+0.96%)
Mar 12, 2024	245.00	245.42	242.90	243.39	1,689,197	-1.25(-0.51%)
Mar 11, 2024	242.72	244.86	241.48	244.64	1,498,124	+1.12(+0.46%)
Mar 08, 2024	241.32	243.55	240.27	243.52	1,966,185	+2.14(+0.89%)
Mar 07, 2024	239.55	242.84	239.47	241.38	2,072,346	+1.32(+0.55%)
Mar 06, 2024	239.35	241.84	238.50	240.06	2,133,970	+2.81(+1.18%)
Mar 05, 2024	234.36	238.79	234.35	237.25	2,367,041	+2.55(+1.09%)
Mar 04, 2024	237.49	237.50	234.20	234.70	2,223,834	-2.57(-1.08%)

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.