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 (%)
Apr 26, 2024	273.00	273.00	265.02	268.87	2,059,199	-6.28(-2.28%)
Apr 25, 2024	276.50	277.35	272.12	275.15	1,788,034	-0.37(-0.13%)
Apr 24, 2024	274.30	276.07	271.75	275.52	1,561,074	+0.29(+0.11%)
Apr 23, 2024	272.93	275.56	270.77	275.23	1,874,522	+1.72(+0.63%)
Apr 22, 2024	269.04	274.80	266.79	273.51	2,043,564	+3.20(+1.18%)
Apr 19, 2024	269.40	273.30	268.65	270.31	2,900,079	+2.34(+0.87%)
Apr 18, 2024	269.23	270.15	267.26	267.97	1,413,188	+0.18(+0.07%)
Apr 17, 2024	266.84	269.31	264.63	267.79	1,150,723	+0.53(+0.20%)
Apr 16, 2024	269.00	270.35	265.43	267.26	1,818,916	-1.74(-0.65%)
Apr 15, 2024	273.27	273.76	268.86	269.00	1,404,348	-1.80(-0.66%)
Apr 12, 2024	277.00	278.83	269.55	270.80	1,962,884	-3.94(-1.43%)
Apr 11, 2024	275.50	275.68	271.17	274.74	1,496,492	-0.58(-0.21%)
Apr 10, 2024	271.96	275.83	271.64	275.32	1,241,835	+3.04(+1.12%)
Apr 09, 2024	271.69	273.39	270.27	272.28	1,240,592	+1.77(+0.65%)
Apr 08, 2024	273.30	273.48	270.29	270.51	1,971,659	-2.27(-0.83%)
Apr 05, 2024	271.00	274.67	269.73	272.78	1,882,252	+2.94(+1.09%)
Apr 04, 2024	269.81	270.35	268.07	269.84	1,287,788	+0.11(+0.04%)
Apr 03, 2024	269.98	270.39	268.03	269.73	1,551,594	+0.28(+0.10%)
Apr 02, 2024	265.29	269.88	264.64	269.45	1,395,067	+5.49(+2.08%)

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.