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 (%)
May 02, 2024 0 +0.00(+0.00%)
May 01, 2024 268.75 271.72 263.69 267.66 6,334,402 -1.66(-0.62%)
Apr 30, 2024 273.28 274.31 268.96 269.32 2,086,661 -4.28(-1.56%)
Apr 29, 2024 267.66 274.09 267.66 273.60 2,045,207 +4.73(+1.76%)
Apr 26, 2024 273.00 273.00 265.02 268.87 2,059,205 -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%)
Apr 01, 2024 262.31 264.72 260.77 263.96 1,304,308 +1.46(+0.56%)
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%)
Mar 01, 2024 234.75 238.43 234.70 237.27 2,191,651 +2.08(+0.88%)
Feb 29, 2024 235.45 236.14 234.20 235.19 3,008,797 +0.38(+0.16%)
Feb 28, 2024 234.25 236.69 232.88 234.81 2,345,164 +1.06(+0.45%)
Feb 27, 2024 235.00 235.81 232.75 233.75 2,200,147 -0.21(-0.09%)
Feb 26, 2024 232.27 234.93 230.75 233.96 1,945,941 +1.48(+0.64%)
Feb 23, 2024 231.59 233.25 229.79 232.48 2,129,049 -1.44(-0.62%)
Feb 22, 2024 231.89 234.97 230.27 233.92 3,160,671 +0.18(+0.08%)
Feb 21, 2024 229.85 233.84 229.27 233.74 3,506,449 +4.60(+2.01%)
Feb 20, 2024 231.57 232.11 228.82 229.14 3,726,919 -2.43(-1.05%)
Feb 16, 2024 232.00 234.12 231.00 231.57 2,683,875 +0.02(+0.01%)
Feb 15, 2024 224.48 232.16 224.48 231.55 3,283,523 +6.20(+2.75%)
Feb 14, 2024 227.63 229.50 224.63 225.35 2,200,762 -1.46(-0.64%)
Feb 13, 2024 230.43 231.13 225.73 226.81 1,742,374 -2.53(-1.10%)
Feb 12, 2024 227.70 230.09 227.57 229.34 2,387,195 +2.12(+0.93%)
Feb 09, 2024 231.73 233.40 226.83 227.22 1,544,334 -4.54(-1.96%)
Feb 08, 2024 228.00 232.45 227.65 231.76 1,511,320 +4.00(+1.76%)
Feb 07, 2024 228.05 229.18 225.84 227.76 1,376,926 -0.29(-0.13%)
Feb 06, 2024 227.10 230.00 226.10 228.05 1,700,861 +1.89(+0.84%)
Feb 05, 2024 226.40 227.94 224.20 226.16 2,184,920 -1.31(-0.58%)
Feb 02, 2024 230.29 231.70 226.66 227.47 1,899,118 -1.08(-0.47%)
Feb 01, 2024 230.47 231.98 226.88 228.55 2,302,101 -1.28(-0.56%)
Jan 31, 2024 233.85 234.29 229.48 229.83 2,411,524 -4.31(-1.84%)
Jan 30, 2024 229.29 234.38 228.53 234.14 1,957,043 +3.73(+1.62%)
Jan 29, 2024 229.66 230.74 227.97 230.41 1,849,933 -0.03(-0.01%)
Jan 26, 2024 227.86 230.58 226.50 230.44 2,344,043 +2.17(+0.95%)
Jan 25, 2024 223.85 228.52 222.97 228.27 2,088,241 +5.31(+2.38%)
Jan 24, 2024 220.39 222.96 218.90 222.96 1,601,650 +3.82(+1.74%)
Jan 23, 2024 215.94 220.24 215.90 219.14 2,122,363 +2.65(+1.22%)
Jan 22, 2024 216.00 216.88 214.23 216.49 2,844,423 -0.34(-0.16%)
Jan 19, 2024 216.51 217.11 215.77 216.83 3,348,621 +0.20(+0.09%)
Jan 18, 2024 217.00 217.31 214.92 216.63 2,824,912 -0.49(-0.23%)
Jan 17, 2024 216.22 219.21 215.77 217.12 2,401,925 -0.89(-0.41%)
Jan 16, 2024 222.93 223.69 218.01 218.01 1,707,261 -5.68(-2.54%)
Jan 12, 2024 223.99 225.18 221.75 223.69 2,078,891 +3.32(+1.51%)
Jan 11, 2024 222.13 222.95 220.34 220.37 1,958,495 -0.65(-0.29%)
Jan 10, 2024 223.15 223.17 220.04 221.02 1,447,239 -2.11(-0.95%)
Jan 09, 2024 226.52 227.00 222.31 223.13 1,712,509 -3.22(-1.42%)
Jan 08, 2024 226.10 226.41 222.20 226.35 2,207,177 -3.73(-1.62%)
Jan 05, 2024 231.64 232.22 229.27 230.08 1,571,800 +0.46(+0.20%)
Jan 04, 2024 234.00 235.01 229.29 229.62 1,588,839 -2.75(-1.18%)
Jan 03, 2024 229.88 232.80 228.64 232.37 2,450,070 +2.09(+0.91%)
Jan 02, 2024 227.02 231.79 226.88 230.28 2,119,829 +5.40(+2.40%)
Dec 29, 2023 225.97 226.10 223.80 224.88 2,197,136 +0.03(+0.01%)
Dec 28, 2023 227.30 228.57 224.85 224.85 2,005,048 -3.98(-1.74%)
Dec 27, 2023 229.06 230.55 227.98 228.83 1,146,325 -1.16(-0.50%)
Dec 26, 2023 230.43 231.55 229.82 229.99 1,599,253 +1.36(+0.59%)
Dec 22, 2023 230.59 231.31 228.61 228.63 2,031,918 -0.11(-0.05%)
Dec 21, 2023 227.69 229.05 226.75 228.74 1,394,198 +1.72(+0.76%)
Dec 20, 2023 232.46 233.19 226.96 227.02 2,631,819 -4.46(-1.93%)
Dec 19, 2023 229.10 232.20 228.91 231.48 1,863,691 +2.69(+1.18%)
Dec 18, 2023 230.18 232.15 228.74 228.79 1,771,190 +1.64(+0.72%)
Dec 15, 2023 226.71 227.40 225.61 227.15 3,951,511 -1.30(-0.57%)
Dec 14, 2023 224.12 229.74 224.12 228.45 2,835,812 +5.83(+2.62%)
Dec 13, 2023 219.91 222.99 219.66 222.62 2,860,242 +2.34(+1.06%)
Dec 12, 2023 221.72 221.84 219.28 220.28 2,462,355 -3.15(-1.41%)
Dec 11, 2023 223.05 224.31 221.54 223.43 2,006,108 +0.38(+0.17%)
Dec 08, 2023 222.59 223.55 221.39 223.05 2,281,535 +2.45(+1.11%)
Dec 07, 2023 223.00 226.37 219.74 220.60 3,956,870 -1.47(-0.66%)
Dec 06, 2023 224.36 226.50 221.23 222.07 3,846,050 -3.71(-1.64%)
Dec 05, 2023 230.68 230.68 225.52 225.78 2,456,274 -4.57(-1.98%)
Dec 04, 2023 230.55 232.82 229.02 230.35 2,503,670 -1.80(-0.78%)
Dec 01, 2023 231.00 234.95 230.39 232.15 1,806,427 +0.51(+0.22%)
Nov 30, 2023 231.98 234.98 228.91 231.64 2,123,218 +1.76(+0.77%)
Nov 29, 2023 233.84 234.95 228.74 229.88 2,481,844 -6.23(-2.64%)
Nov 28, 2023 237.70 238.50 236.06 236.11 2,297,227 -0.29(-0.12%)
Nov 27, 2023 236.93 237.17 234.45 236.40 2,391,085 -1.29(-0.54%)
Nov 24, 2023 236.00 239.54 235.66 237.69 694,694 +1.44(+0.61%)
Nov 22, 2023 232.95 236.46 231.62 236.25 1,613,655 -0.90(-0.38%)
Nov 21, 2023 236.98 237.89 234.80 237.15 2,204,876 -0.22(-0.09%)
Nov 20, 2023 239.24 240.00 237.24 237.37 1,940,949 -0.79(-0.33%)
Nov 17, 2023 234.10 239.16 233.23 238.16 1,826,243 +5.81(+2.50%)
Nov 16, 2023 233.07 234.29 230.41 232.35 2,364,941 -2.85(-1.21%)
Nov 15, 2023 236.59 238.88 234.90 235.20 1,734,031 -1.71(-0.72%)
Nov 14, 2023 236.30 238.15 236.17 236.91 1,279,412 +0.92(+0.39%)
Nov 13, 2023 233.85 236.77 233.58 235.99 1,183,273 +2.43(+1.04%)
Nov 10, 2023 234.23 235.33 231.71 233.56 2,847,169 +1.71(+0.74%)
Nov 09, 2023 233.69 234.70 231.67 231.85 1,845,045 +0.16(+0.07%)
Nov 08, 2023 233.70 236.69 231.66 231.69 1,753,720 -3.28(-1.40%)
Nov 07, 2023 235.48 236.58 233.35 234.97 1,915,415 -4.10(-1.71%)
Nov 06, 2023 243.65 244.34 238.93 239.07 1,479,710 -4.62(-1.90%)
Nov 03, 2023 245.14 245.45 240.81 243.69 2,659,542 -2.15(-0.87%)
Nov 02, 2023 237.67 246.18 237.56 245.84 3,264,889 +7.97(+3.35%)
Nov 01, 2023 239.59 241.96 237.38 237.87 3,372,543 -1.13(-0.47%)
Oct 31, 2023 238.37 240.04 236.32 239.00 2,723,369 +0.09(+0.04%)
Oct 30, 2023 238.76 240.81 237.76 238.91 2,683,519 +0.12(+0.05%)
Oct 27, 2023 245.23 248.27 237.76 238.79 2,318,441 -4.27(-1.76%)
Oct 26, 2023 242.69 244.95 240.79 243.06 1,890,589 -2.10(-0.86%)
Oct 25, 2023 244.55 247.51 244.26 245.16 3,427,454 +0.21(+0.09%)
Oct 24, 2023 247.78 248.03 244.59 244.95 3,044,415 -2.31(-0.93%)
Oct 23, 2023 248.79 250.66 246.09 247.26 3,057,183 -3.67(-1.46%)
Oct 20, 2023 255.13 256.36 250.61 250.93 3,325,375 -4.40(-1.72%)
Oct 19, 2023 252.97 257.76 251.75 255.33 3,386,400 +0.10(+0.04%)
Oct 18, 2023 253.00 256.56 253.00 255.23 4,298,349 +3.39(+1.35%)
Oct 17, 2023 247.83 253.02 247.42 251.84 4,529,145 +3.08(+1.24%)
Oct 16, 2023 249.13 249.93 246.57 248.76 3,602,964 +0.47(+0.19%)
Oct 13, 2023 244.00 249.45 243.60 248.29 6,459,440 +7.93(+3.30%)
Oct 12, 2023 242.75 244.24 239.97 240.36 9,107,004 -0.46(-0.19%)
Oct 11, 2023 241.18 241.21 237.45 240.82 20,470,852 +3.41(+1.44%)
Oct 10, 2023 235.30 239.87 234.72 237.41 2,525,532 +1.79(+0.76%)
Oct 09, 2023 241.00 241.75 235.12 235.62 5,310,039 -1.81(-0.76%)
Oct 06, 2023 236.00 239.48 230.69 237.43 11,221,647 +22.47(+10.45%)
Oct 05, 2023 213.34 216.49 213.34 214.96 1,830,284 -0.36(-0.17%)
Oct 04, 2023 220.38 220.52 213.03 215.32 2,662,612 -8.32(-3.72%)
Oct 03, 2023 223.82 224.99 220.90 223.64 2,067,538 -0.82(-0.37%)
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.