Canada markets open in 3 hours 18 minutes

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
267.26-1.74 (-0.65%)
At close: 04:00PM EDT
265.00 -2.26 (-0.85%)
Pre-Market: 05:30AM EDT
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 2024269.00270.35265.43267.26267.261,818,900
Apr 15, 2024273.27273.76268.86269.00269.001,404,200
Apr 12, 2024277.00278.83269.55270.80270.801,962,800
Apr 11, 2024275.50275.68271.17274.74274.741,494,700
Apr 10, 2024271.96275.83271.64275.32275.321,241,700
Apr 09, 2024271.69273.39270.27272.28272.281,240,600
Apr 08, 2024273.30273.48270.29270.51270.511,971,700
Apr 05, 2024271.00274.67269.73272.78272.781,881,400
Apr 04, 2024269.81270.35268.07269.84269.841,288,500
Apr 03, 2024269.98270.39268.03269.73269.731,550,700
Apr 02, 2024265.29269.89264.64269.45269.451,395,000
Apr 01, 2024262.31264.72260.77263.96263.961,304,400
Mar 28, 2024261.45263.08260.24262.50262.502,215,600
Mar 27, 2024255.44260.11255.44260.00260.00869,400
Mar 26, 2024258.46259.17255.96256.85256.851,122,900
Mar 25, 2024255.53260.42255.53258.21258.211,124,600
Mar 22, 2024255.56255.95254.03255.53255.53741,100
Mar 21, 2024253.96256.36253.39255.43255.431,125,000
Mar 20, 2024253.11255.00252.26254.02254.02930,700
Mar 19, 2024251.95255.23251.79254.34254.34891,900
Mar 18, 2024251.19254.08250.00251.95251.951,826,700
Mar 15, 2024249.38252.40249.07249.96249.966,158,000
Mar 14, 2024246.28250.63246.28250.47250.471,857,700
Mar 13, 2024245.18247.61245.18245.73245.731,733,200
Mar 12, 2024245.00245.42242.90243.39243.391,689,400
Mar 11, 2024242.72244.86241.48244.64244.641,498,100
Mar 08, 2024241.32243.55240.27243.52243.521,966,000
Mar 07, 2024239.55242.85239.48241.38241.382,061,400
Mar 06, 2024239.35241.84238.50240.06240.062,134,000
Mar 05, 2024234.36238.79234.35237.25237.252,367,000
Mar 04, 2024237.49237.50234.20234.70234.702,223,800
Mar 01, 2024234.75238.43234.70237.27237.272,191,400
Mar 01, 20242.56 Dividend
Feb 29, 2024235.45236.14234.20235.19232.633,008,800
Feb 28, 2024234.25236.69232.88234.81232.252,345,200
Feb 27, 2024235.00235.82232.75233.75231.212,200,100
Feb 26, 2024232.27234.93230.75233.96231.411,946,200
Feb 23, 2024231.59233.25229.79232.48229.952,129,000
Feb 22, 2024231.89234.97230.27233.92231.373,161,200
Feb 21, 2024229.85233.84229.27233.74231.203,507,000
Feb 20, 2024231.57232.11228.82229.14226.653,728,400
Feb 16, 2024232.00234.12231.00231.57229.052,683,600
Feb 15, 2024224.48232.16224.48231.55229.033,283,800
Feb 14, 2024227.63229.50224.64225.35222.902,200,800
Feb 13, 2024230.43231.13225.73226.81224.341,742,400
Feb 12, 2024227.70230.09227.57229.34226.842,387,200
Feb 09, 2024231.73233.40226.83227.22224.751,544,300
Feb 08, 2024228.00232.45227.65231.76229.241,511,300
Feb 07, 2024228.05229.18225.85227.76225.281,378,500
Feb 06, 2024227.10230.00226.10228.05225.571,700,900
Feb 05, 2024226.40227.94224.20226.16223.702,184,900
Feb 02, 2024230.29231.70226.66227.47224.991,899,100
Feb 01, 2024230.47231.98226.88228.55226.062,302,100
Jan 31, 2024233.85234.29229.48229.83227.332,396,800
Jan 30, 2024229.29234.38228.53234.14231.591,957,400
Jan 29, 2024229.66230.74227.97230.41227.901,849,900
Jan 26, 2024227.86230.58226.50230.44227.932,344,000
Jan 25, 2024223.85228.52222.97228.27225.792,089,900
Jan 24, 2024220.39222.96218.90222.96220.531,602,000
Jan 23, 2024215.94220.24215.90219.14216.752,112,700
Jan 22, 2024216.00216.88214.23216.49214.132,844,400
Jan 19, 2024216.51217.11215.77216.83214.473,348,500
Jan 18, 2024217.00217.31214.92216.63214.272,825,300
Jan 17, 2024216.22219.21215.77217.12214.762,402,300
Jan 16, 2024222.93223.69218.01218.01215.641,707,300
Jan 12, 2024223.99225.18221.75223.69221.262,018,600
Jan 11, 2024222.13222.95220.34220.37217.971,960,800
Jan 10, 2024223.15223.17220.04221.02218.611,447,900
Jan 09, 2024226.52227.00222.32223.13220.701,712,900
Jan 08, 2024226.10226.41222.20226.35223.892,208,200
Jan 05, 2024231.64232.22229.27230.08227.581,571,800
Jan 04, 2024234.00235.01229.30229.62227.121,588,800
Jan 03, 2024229.88232.80228.64232.37229.842,450,500
Jan 02, 2024227.02231.80226.88230.28227.772,119,800
Dec 29, 2023225.97226.10223.80224.88222.432,193,100
Dec 28, 2023227.30228.57224.85224.85222.402,005,000
Dec 27, 2023229.06230.55227.98228.83226.341,146,600
Dec 26, 2023230.43231.55229.83229.99227.491,599,300
Dec 22, 2023230.59231.31228.61228.63226.142,031,900
Dec 21, 2023227.69229.05226.75228.74226.251,395,000
Dec 20, 2023232.46233.19226.96227.02224.552,632,700
Dec 19, 2023229.10232.20228.91231.48228.961,864,200
Dec 18, 2023230.18232.15228.74228.79226.301,771,200
Dec 15, 2023226.71227.40225.61227.15224.683,951,500
Dec 14, 2023224.12229.74224.12228.45225.962,835,800
Dec 13, 2023219.91222.99219.66222.62220.202,861,800
Dec 12, 2023221.72221.84219.28220.28217.882,462,400
Dec 11, 2023223.05224.31221.54223.43221.002,006,100
Dec 08, 2023222.59223.55221.39223.05220.622,279,900
Dec 07, 2023223.00226.37219.74220.60218.203,956,900
Dec 06, 2023224.36226.50221.23222.07219.653,839,100
Dec 05, 2023230.68230.68225.52225.78223.322,456,300
Dec 04, 2023230.55232.82229.02230.35227.842,503,700
Dec 01, 2023231.00234.95230.39232.15229.621,805,900
Nov 30, 2023231.98234.98228.91231.64229.122,124,300
Nov 29, 2023233.84234.95228.74229.88227.382,481,800
Nov 29, 20233.2 Dividend
Nov 28, 2023237.70238.50236.06236.11230.372,297,200
Nov 27, 2023236.93237.17234.45236.40230.662,391,100
Nov 24, 2023236.00239.54235.66237.69231.92689,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...