Canada Markets closed

Pioneer Natural Resources Company (PXD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
223.48-0.19 (-0.08%)
At close: 04:00PM EDT
225.72 +2.24 (+1.00%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2022227.51228.36222.64223.48223.487,104,800
Jun 23, 2022231.75232.50221.17223.67223.674,211,700
Jun 22, 2022222.70233.27222.60228.81228.814,698,700
Jun 21, 2022232.65238.00229.72237.55237.554,030,800
Jun 17, 2022239.62240.68220.24221.77221.779,485,200
Jun 16, 2022252.10253.99237.97241.50241.505,425,700
Jun 15, 2022263.22264.22253.25258.21258.213,480,300
Jun 14, 2022266.54272.90260.44264.55264.552,997,500
Jun 13, 2022263.00266.92253.30261.37261.373,497,300
Jun 10, 2022274.86278.40266.80270.87270.872,872,000
Jun 09, 2022281.74283.00276.65276.78276.781,766,400
Jun 08, 2022286.49287.56282.31283.89283.891,827,600
Jun 07, 2022277.50285.38277.33285.28285.282,523,000
Jun 06, 2022283.16283.18277.95278.74278.742,118,700
Jun 03, 2022275.30280.38274.19279.47279.472,084,900
Jun 02, 2022273.62278.81271.77275.29275.292,215,400
Jun 01, 2022281.00283.68274.55277.82277.822,392,400
May 31, 2022284.50288.46276.86277.94277.944,314,900
May 27, 2022271.28280.40269.47280.00280.002,522,400
May 26, 2022278.68282.10276.23279.99279.992,693,300
May 25, 2022274.42278.72272.10277.86277.861,755,100
May 24, 2022269.36273.35264.18271.25271.251,849,300
May 23, 2022270.00273.64266.03272.00272.001,815,900
May 20, 2022267.77271.50261.64266.48266.481,664,500
May 19, 2022263.70270.20256.90265.42265.423,159,500
May 18, 2022279.00279.98266.33271.08271.082,492,800
May 17, 2022273.25278.59271.50276.53276.532,053,100
May 16, 2022264.23271.01264.22268.78268.781,885,400
May 13, 2022256.77263.18256.77261.89261.892,361,000
May 12, 2022248.49252.34241.95252.00252.002,197,300
May 11, 2022253.75261.37249.24249.73249.732,281,700
May 10, 2022248.83257.90244.77250.54250.542,885,700
May 09, 2022264.16265.81243.64244.39244.393,557,000
May 06, 2022264.37272.47259.92270.18270.184,255,400
May 05, 2022256.94259.86249.73256.48256.483,162,900
May 04, 2022249.27253.56242.74252.78252.782,251,800
May 03, 2022236.62244.01235.65243.70243.702,008,700
May 02, 2022228.99236.00228.04235.84235.842,214,900
Apr 29, 2022234.99238.55229.51232.47232.472,218,400
Apr 28, 2022233.09237.50226.37234.98234.981,982,600
Apr 27, 2022230.38233.75223.45231.63231.631,664,900
Apr 26, 2022232.00235.54228.49228.69228.691,701,400
Apr 25, 2022228.38231.58219.70231.14231.143,374,300
Apr 22, 2022242.00245.86235.98236.24236.241,701,500
Apr 21, 2022254.99255.35242.58243.00243.001,730,300
Apr 20, 2022252.51254.03248.92253.34253.342,007,000
Apr 19, 2022256.39256.39248.67250.82250.821,639,700
Apr 18, 2022256.13258.80252.61256.67256.671,522,200
Apr 14, 2022255.05257.07254.18254.75254.751,551,900
Apr 13, 2022256.83257.49252.22255.42255.422,124,100
Apr 12, 2022252.57257.65251.96252.53252.531,694,000
Apr 11, 2022252.66252.66245.10246.49246.491,523,100
Apr 08, 2022245.63254.96245.63254.11254.112,111,300
Apr 07, 2022243.36244.83237.37244.39244.391,944,700
Apr 06, 2022247.87249.50240.06241.98241.981,874,600
Apr 05, 2022252.79255.78244.23244.48244.481,150,900
Apr 04, 2022253.15255.03250.02252.75252.751,181,200
Apr 01, 2022250.00254.60249.84253.15253.151,257,100
Mar 31, 2022254.81259.50249.86250.03250.032,008,300
Mar 30, 2022256.88260.00254.64257.93257.931,934,700
Mar 29, 2022246.49253.63244.64253.41253.411,821,400
Mar 28, 2022251.45253.13249.27253.00253.002,030,300
Mar 25, 2022250.26257.31250.17256.71256.711,980,100
Mar 24, 2022255.30255.87249.82251.26251.262,857,300
Mar 23, 2022255.00257.25254.11254.82254.822,521,000
Mar 22, 2022251.27252.47246.75251.32251.322,732,100
Mar 21, 2022244.50251.41244.04251.18251.183,069,700
Mar 18, 2022242.06244.36239.30239.86239.864,826,100
Mar 17, 2022233.00242.27233.00241.39241.392,596,400
Mar 16, 2022227.56231.53226.53230.31230.312,803,600
Mar 15, 2022220.01229.25218.60227.79227.792,967,400
Mar 14, 2022231.33233.06221.70229.34229.342,679,000
Mar 11, 2022234.56238.16232.06232.49232.492,264,500
Mar 10, 2022234.30238.58229.97237.75237.753,069,200
Mar 09, 2022233.82233.97223.75230.40230.404,261,700
Mar 08, 2022241.06243.48223.30237.37237.375,049,100
Mar 07, 2022242.44246.49233.86236.63236.633,916,100
Mar 04, 2022238.71241.71235.82241.16241.163,524,100
Mar 03, 2022239.96243.23236.13238.08238.082,700,100
Mar 02, 2022243.50245.71240.65242.25242.252,987,900
Mar 01, 2022238.22242.19237.04240.47240.473,839,600
Feb 28, 2022229.83240.03228.20239.60239.604,133,700
Feb 25, 2022222.81231.73222.00229.28229.282,630,000
Feb 25, 20223.78 Dividend
Feb 24, 2022230.90231.99218.24225.90222.123,558,800
Feb 23, 2022225.37229.99224.09225.27221.502,343,400
Feb 22, 2022239.69240.97218.65223.20219.473,543,500
Feb 18, 2022226.78237.56226.60233.38229.473,595,200
Feb 17, 2022224.35230.69220.74230.13226.284,147,800
Feb 16, 2022221.00226.10220.53222.48218.762,268,000
Feb 15, 2022217.12219.86211.62219.18215.512,985,200
Feb 14, 2022230.14230.15220.43224.05220.302,766,500
Feb 11, 2022224.14231.28222.70230.88227.022,970,200
Feb 10, 2022220.00227.86220.00222.12218.401,841,500
Feb 09, 2022222.00224.29220.15221.82218.111,381,800
Feb 08, 2022225.13226.00218.07220.83217.131,924,400
Feb 07, 2022227.50228.31223.57226.48222.692,072,600
Feb 04, 2022225.95232.84225.62227.85224.042,588,800
Feb 03, 2022222.40224.68220.28222.76219.031,319,000
Feb 02, 2022223.11224.00218.02223.48219.741,672,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...