Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer Natural Resources (NY: PXD )

227.87 +2.33 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2023 223.34 227.97 223.34 227.87 1,875,833 +2.33(+1.03%)
Sep 25, 2023 223.10 225.80 224.21 225.54 1,467,196 +2.47(+1.11%)
Sep 22, 2023 225.00 225.63 222.54 223.07 1,692,126 +0.10(+0.04%)
Sep 21, 2023 229.57 229.57 222.22 222.97 2,357,179 -5.80(-2.54%)
Sep 20, 2023 232.65 234.65 228.47 228.77 1,629,989 -5.16(-2.21%)
Sep 19, 2023 236.98 237.75 232.28 233.93 1,698,703 -1.35(-0.57%)
Sep 18, 2023 236.22 236.46 233.45 235.28 1,538,706 +1.28(+0.55%)
Sep 15, 2023 235.67 238.34 233.81 234.00 2,370,477 -3.35(-1.41%)
Sep 14, 2023 238.87 239.12 236.99 237.35 1,861,895 +1.52(+0.64%)
Sep 13, 2023 236.54 237.76 234.15 235.83 2,060,997 -0.36(-0.15%)
Sep 12, 2023 235.76 238.52 235.62 236.19 1,801,882 +2.55(+1.09%)
Sep 11, 2023 240.43 240.85 232.03 233.64 2,011,415 -5.18(-2.17%)
Sep 08, 2023 240.45 240.92 238.33 238.82 1,227,960 -0.13(-0.05%)
Sep 07, 2023 241.81 242.16 238.34 238.95 1,851,604 -2.42(-1.00%)
Sep 06, 2023 242.10 245.23 240.11 241.37 1,222,584 -1.66(-0.68%)
Sep 05, 2023 241.14 245.20 241.05 243.03 1,848,921 +3.21(+1.34%)
Sep 01, 2023 237.73 240.56 237.36 239.82 3,966,094 +3.70(+1.57%)
Aug 31, 2023 236.19 236.60 234.26 236.12 1,477,513 -0.14(-0.06%)
Aug 30, 2023 236.29 236.90 235.73 236.26 1,510,592 +0.31(+0.13%)
Aug 29, 2023 234.28 236.28 233.21 235.95 1,369,837 +1.33(+0.57%)
Aug 28, 2023 233.15 236.09 233.09 234.62 801,588 +2.62(+1.13%)
Aug 25, 2023 232.32 233.82 229.97 232.00 1,316,477 +0.99(+0.43%)
Aug 24, 2023 230.42 233.49 230.20 231.01 1,106,316 -1.28(-0.55%)
Aug 23, 2023 231.65 232.43 228.75 232.29 1,421,746 -1.03(-0.44%)
Aug 22, 2023 235.63 236.18 232.96 233.32 1,215,993 -2.16(-0.92%)
Aug 21, 2023 237.32 238.10 233.34 235.48 1,466,364 -0.57(-0.24%)
Aug 18, 2023 233.76 236.23 233.30 236.05 1,282,877 +1.25(+0.53%)
Aug 17, 2023 235.84 238.08 234.10 234.80 1,574,274 +2.43(+1.05%)
Aug 16, 2023 235.19 235.28 232.14 232.37 1,492,016 +0.43(+0.18%)
Aug 15, 2023 233.51 234.09 230.43 231.94 1,251,567 -3.25(-1.38%)
Aug 14, 2023 235.07 235.84 233.17 235.19 1,301,372 +0.24(+0.10%)
Aug 11, 2023 233.99 236.57 233.71 234.96 1,588,854 +0.84(+0.36%)
Aug 10, 2023 234.76 236.72 232.34 234.11 1,490,006 -0.67(-0.29%)
Aug 09, 2023 232.46 237.09 232.11 234.79 1,575,052 +3.18(+1.37%)
Aug 08, 2023 227.91 231.63 225.13 231.61 1,313,846 +1.06(+0.46%)
Aug 07, 2023 233.52 234.03 229.80 230.55 1,334,952 -1.73(-0.74%)
Aug 04, 2023 230.03 234.20 229.89 232.28 2,031,585 +4.05(+1.77%)
Aug 03, 2023 227.68 232.99 226.07 228.23 2,547,931 +2.03(+0.90%)
Aug 02, 2023 226.26 234.20 222.30 226.20 4,826,164 +3.24(+1.45%)
Aug 01, 2023 222.25 223.43 219.81 222.97 2,016,303 -0.98(-0.44%)
Jul 31, 2023 223.59 225.01 223.17 223.95 1,725,867 +2.25(+1.02%)
Jul 28, 2023 220.06 221.85 216.67 221.70 1,169,223 +2.73(+1.25%)
Jul 27, 2023 220.36 222.25 217.84 218.97 1,648,518 +0.10(+0.05%)
Jul 26, 2023 215.81 219.69 215.39 218.87 1,191,223 +1.01(+0.46%)
Jul 25, 2023 215.85 219.03 214.70 217.86 1,545,599 +1.49(+0.69%)
Jul 24, 2023 214.85 218.21 214.57 216.37 1,948,510 +2.16(+1.01%)
Jul 21, 2023 212.26 214.64 210.99 214.21 1,907,579 +2.69(+1.27%)
Jul 20, 2023 210.29 212.37 209.84 211.52 1,377,271 +3.01(+1.44%)
Jul 19, 2023 209.12 212.10 208.32 208.51 1,274,301 -1.01(-0.48%)
Jul 18, 2023 206.12 211.36 205.62 209.52 1,698,317 +4.10(+1.99%)
Jul 17, 2023 206.18 207.52 205.31 205.42 1,369,262 -1.91(-0.92%)
Jul 14, 2023 211.98 212.15 206.54 207.33 1,603,109 -6.23(-2.92%)
Jul 13, 2023 214.35 215.98 211.98 213.56 1,624,434 -0.72(-0.33%)
Jul 12, 2023 213.18 214.99 212.97 214.28 1,963,258 +2.48(+1.17%)
Jul 11, 2023 206.25 213.06 205.72 211.79 1,995,215 +6.97(+3.40%)
Jul 10, 2023 203.84 205.51 203.55 204.83 1,752,694 +0.00(+0.00%)
Jul 07, 2023 200.13 207.88 199.57 204.83 2,386,591 +3.38(+1.68%)
Jul 06, 2023 203.84 206.08 199.87 201.44 1,809,933 -4.51(-2.19%)
Jul 05, 2023 206.77 207.03 204.12 205.95 1,252,541 -0.21(-0.10%)
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.