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

Pioneer Natural Resources (NY: PXD )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 2, 2024 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 (%)
Feb 28, 2022 229.83 240.03 228.20 239.60 4,171,298 +10.32(+4.50%)
Feb 25, 2022 222.81 231.73 222.90 229.28 2,629,978 +3.38(+1.50%)
Feb 24, 2022 230.90 231.99 218.24 225.90 3,555,062 +0.63(+0.28%)
Feb 23, 2022 225.37 229.99 224.09 225.27 2,404,072 +2.07(+0.93%)
Feb 22, 2022 239.69 240.97 218.65 223.20 3,542,810 -10.18(-4.36%)
Feb 18, 2022 233.38 0 +3.25(+1.41%)
Feb 17, 2022 224.35 230.69 220.74 230.13 4,147,400 +7.65(+3.44%)
Feb 16, 2022 221.00 226.10 220.53 222.48 2,267,308 +3.30(+1.51%)
Feb 15, 2022 217.12 219.86 211.62 219.18 2,985,236 -4.87(-2.17%)
Feb 14, 2022 230.14 230.15 220.43 224.05 2,748,784 -6.83(-2.96%)
Feb 11, 2022 224.14 231.28 222.71 230.88 2,970,284 +8.76(+3.94%)
Feb 10, 2022 220.00 227.86 220.00 222.12 1,841,455 +0.30(+0.14%)
Feb 09, 2022 222.00 224.29 220.15 221.82 1,380,903 +0.99(+0.45%)
Feb 08, 2022 225.13 226.00 218.07 220.83 1,923,940 -5.65(-2.49%)
Feb 07, 2022 227.50 228.31 223.57 226.48 2,072,579 -1.37(-0.60%)
Feb 04, 2022 225.95 232.84 225.62 227.85 2,588,785 +5.09(+2.28%)
Feb 03, 2022 222.40 224.68 222.76 1,319,042 -0.72(-0.32%)
Feb 02, 2022 223.11 224.00 218.02 223.48 1,672,020 -0.74(-0.33%)
Feb 01, 2022 215.19 224.69 214.88 224.22 2,617,779 +5.33(+2.44%)
Jan 31, 2022 214.62 219.68 218.89 2,287,107 +3.52(+1.63%)
Jan 28, 2022 213.71 215.85 210.92 215.37 2,037,212 +1.52(+0.71%)
Jan 27, 2022 217.40 218.52 209.93 213.85 2,524,189 +1.40(+0.66%)
Jan 26, 2022 216.01 218.90 211.25 212.45 2,908,681 -0.69(-0.32%)
Jan 25, 2022 206.14 213.72 199.72 213.14 2,654,975 +7.14(+3.47%)
Jan 24, 2022 200.70 206.96 194.54 206.00 3,197,895 -0.91(-0.44%)
Jan 21, 2022 213.75 213.75 204.92 206.91 2,873,334 -8.09(-3.76%)
Jan 20, 2022 216.27 222.04 214.09 215.00 2,850,661 -4.06(-1.85%)
Jan 19, 2022 218.05 219.57 215.02 219.06 3,090,165 +2.97(+1.37%)
Jan 18, 2022 217.75 218.11 212.04 216.09 2,843,271 +0.39(+0.18%)
Jan 14, 2022 215.70 0 +8.40(+4.05%)
Jan 13, 2022 205.13 208.08 203.50 207.30 2,517,498 +2.39(+1.17%)
Jan 12, 2022 204.51 205.66 202.23 204.91 2,297,298 +0.91(+0.45%)
Jan 11, 2022 201.00 204.62 197.15 204.00 2,246,653 +4.88(+2.45%)
Jan 10, 2022 197.60 199.69 194.78 199.12 3,721,365 +0.05(+0.03%)
Jan 07, 2022 199.36 200.00 196.95 199.07 3,230,393 +0.74(+0.37%)
Jan 06, 2022 198.66 200.61 196.38 198.33 3,349,216 +5.41(+2.80%)
Jan 05, 2022 193.33 196.50 192.04 192.92 3,036,387 +1.64(+0.86%)
Jan 04, 2022 189.50 193.12 187.53 191.28 3,013,884 +4.39(+2.35%)
Jan 03, 2022 180.69 187.29 179.80 186.89 1,483,631 +5.01(+2.75%)
Dec 31, 2021 180.42 183.10 180.42 181.88 729,058 +0.60(+0.33%)
Dec 30, 2021 183.70 184.86 181.22 181.28 723,179 -2.28(-1.24%)
Dec 29, 2021 183.24 185.77 182.19 183.56 789,675 -0.25(-0.14%)
Dec 28, 2021 186.93 187.68 182.40 183.81 878,487 -1.96(-1.06%)
Dec 27, 2021 179.65 186.05 177.12 185.77 1,105,816 +5.74(+3.19%)
Dec 23, 2021 182.04 183.95 180.01 180.03 913,866 -0.97(-0.54%)
Dec 22, 2021 177.30 182.12 175.80 181.00 1,356,986 +3.07(+1.73%)
Dec 21, 2021 175.69 179.16 174.44 177.93 1,582,021 +5.28(+3.06%)
Dec 20, 2021 169.37 172.86 166.97 172.65 1,961,269 -1.04(-0.60%)
Dec 17, 2021 176.54 176.54 171.29 173.69 3,214,444 -3.63(-2.05%)
Dec 16, 2021 176.52 180.65 175.90 177.32 2,182,561 +3.16(+1.81%)
Dec 15, 2021 177.09 178.47 171.19 174.16 2,585,157 -3.36(-1.89%)
Dec 14, 2021 177.50 180.01 176.51 177.52 2,388,907 -1.36(-0.76%)
Dec 13, 2021 182.09 182.71 176.79 178.88 1,733,975 -5.37(-2.91%)
Dec 10, 2021 184.68 185.00 179.79 184.25 1,462,291 +1.16(+0.63%)
Dec 09, 2021 183.99 184.94 181.94 183.09 1,181,860 -2.19(-1.18%)
Dec 08, 2021 186.27 187.38 184.13 185.28 1,438,106 -0.46(-0.25%)
Dec 07, 2021 183.02 188.14 182.96 185.74 2,063,211 +6.22(+3.46%)
Dec 06, 2021 179.78 182.06 176.31 179.52 1,690,906 +2.63(+1.49%)
Dec 03, 2021 180.83 181.72 175.11 176.89 1,825,201 -0.12(-0.07%)
Dec 02, 2021 173.40 178.28 170.87 177.01 2,126,944 +2.71(+1.55%)
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.