Skip to main content

Pioneer Natural Resources (NY: PXD )

262.15 +2.15 (+0.83%)
Streaming Delayed Price Updated: 1:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 234.75 238.43 234.70 237.27 2,191,651 +4.64(+1.99%)
Feb 29, 2024 232.89 233.57 231.65 232.63 3,041,907 +0.38(+0.16%)
Feb 28, 2024 231.70 234.11 230.34 232.25 2,370,971 +1.05(+0.45%)
Feb 27, 2024 232.44 233.25 230.22 231.21 2,224,358 -0.21(-0.09%)
Feb 26, 2024 229.74 232.37 228.23 231.41 1,967,355 +1.46(+0.64%)
Feb 23, 2024 229.07 230.71 227.29 229.95 2,152,478 -1.42(-0.62%)
Feb 22, 2024 229.37 232.41 227.76 231.37 3,195,453 +0.18(+0.08%)
Feb 21, 2024 227.35 231.29 226.77 231.20 3,545,036 +4.55(+2.01%)
Feb 20, 2024 229.05 229.58 226.33 226.65 3,767,932 -2.40(-1.05%)
Feb 16, 2024 229.47 231.57 228.49 229.05 2,713,410 +0.02(+0.01%)
Feb 15, 2024 222.04 229.63 222.04 229.03 3,319,656 +6.13(+2.75%)
Feb 14, 2024 225.15 227.00 222.19 222.90 2,224,980 -1.44(-0.64%)
Feb 13, 2024 227.92 228.61 223.27 224.34 1,761,548 -2.50(-1.10%)
Feb 12, 2024 225.22 227.59 225.09 226.84 2,413,465 +2.10(+0.93%)
Feb 09, 2024 229.21 230.86 224.36 224.75 1,561,328 -4.49(-1.96%)
Feb 08, 2024 225.52 229.92 225.17 229.24 1,527,951 +3.96(+1.76%)
Feb 07, 2024 225.57 226.69 223.39 225.28 1,392,078 -0.29(-0.13%)
Feb 06, 2024 224.63 227.50 223.64 225.57 1,719,578 +1.87(+0.84%)
Feb 05, 2024 223.94 225.46 221.76 223.70 2,208,964 -1.30(-0.58%)
Feb 02, 2024 227.78 229.18 224.19 224.99 1,920,017 -1.07(-0.47%)
Feb 01, 2024 227.96 229.46 224.41 226.06 2,327,434 -1.27(-0.56%)
Jan 31, 2024 231.31 231.74 226.98 227.33 2,438,061 -4.26(-1.84%)
Jan 30, 2024 226.79 231.83 226.04 231.59 1,978,579 +3.69(+1.62%)
Jan 29, 2024 227.16 228.23 225.49 227.90 1,870,290 -0.03(-0.01%)
Jan 26, 2024 225.38 228.07 224.03 227.93 2,369,838 +2.15(+0.95%)
Jan 25, 2024 221.41 226.03 220.54 225.78 2,111,221 +5.25(+2.38%)
Jan 24, 2024 217.99 220.53 216.52 220.53 1,619,275 +3.78(+1.74%)
Jan 23, 2024 213.59 217.84 213.55 216.75 2,145,718 +2.62(+1.22%)
Jan 22, 2024 213.65 214.52 211.90 214.13 2,875,724 -0.34(-0.16%)
Jan 19, 2024 214.15 214.75 213.42 214.47 3,385,471 +0.20(+0.09%)
Jan 18, 2024 214.64 214.94 212.58 214.27 2,855,999 -0.49(-0.23%)
Jan 17, 2024 213.87 216.82 213.42 214.76 2,428,357 -0.88(-0.41%)
Jan 16, 2024 220.50 221.25 215.64 215.64 1,726,048 -5.62(-2.54%)
Jan 12, 2024 221.55 222.73 219.34 221.25 2,101,768 +3.28(+1.51%)
Jan 11, 2024 219.71 220.52 217.94 217.97 1,980,047 -0.64(-0.29%)
Jan 10, 2024 220.72 220.74 217.65 218.61 1,463,165 -2.09(-0.95%)
Jan 09, 2024 224.05 224.53 219.90 220.70 1,731,354 -3.19(-1.42%)
Jan 08, 2024 223.64 223.95 219.78 223.89 2,231,466 -3.69(-1.62%)
Jan 05, 2024 229.12 229.69 226.77 227.58 1,589,097 +0.45(+0.20%)
Jan 04, 2024 231.45 232.45 226.80 227.12 1,606,323 -2.72(-1.18%)
Jan 03, 2024 227.38 230.27 226.15 229.84 2,477,032 +2.07(+0.91%)
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.