Canada markets open in 8 hours 47 minutes

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
233.74+4.60 (+2.01%)
At close: 04:00PM EST
233.77 +0.03 (+0.01%)
After hours: 07:57PM EST
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 2024229.85233.84229.27233.74233.743,506,400
Feb 20, 2024231.57232.11228.82229.14229.143,728,400
Feb 16, 2024232.00234.12231.00231.57231.572,683,600
Feb 15, 2024224.48232.16224.48231.55231.553,283,800
Feb 14, 2024227.63229.50224.64225.35225.352,200,800
Feb 13, 2024230.43231.13225.73226.81226.811,742,400
Feb 12, 2024227.70230.09227.57229.34229.342,387,200
Feb 09, 2024231.73233.40226.83227.22227.221,544,300
Feb 08, 2024228.00232.45227.65231.76231.761,511,300
Feb 07, 2024228.05229.18225.85227.76227.761,378,500
Feb 06, 2024227.10230.00226.10228.05228.051,700,900
Feb 05, 2024226.40227.94224.20226.16226.162,184,900
Feb 02, 2024230.29231.70226.66227.47227.471,899,100
Feb 01, 2024230.47231.98226.88228.55228.552,302,100
Jan 31, 2024233.85234.29229.48229.83229.832,396,800
Jan 30, 2024229.29234.38228.53234.14234.141,957,400
Jan 29, 2024229.66230.74227.97230.41230.411,849,900
Jan 26, 2024227.86230.58226.50230.44230.442,344,000
Jan 25, 2024223.85228.52222.97228.27228.272,089,900
Jan 24, 2024220.39222.96218.90222.96222.961,602,000
Jan 23, 2024215.94220.24215.90219.14219.142,112,700
Jan 22, 2024216.00216.88214.23216.49216.492,844,400
Jan 19, 2024216.51217.11215.77216.83216.833,348,500
Jan 18, 2024217.00217.31214.92216.63216.632,825,300
Jan 17, 2024216.22219.21215.77217.12217.122,402,300
Jan 16, 2024222.93223.69218.01218.01218.011,707,300
Jan 12, 2024223.99225.18221.75223.69223.692,018,600
Jan 11, 2024222.13222.95220.34220.37220.371,960,800
Jan 10, 2024223.15223.17220.04221.02221.021,447,900
Jan 09, 2024226.52227.00222.32223.13223.131,712,900
Jan 08, 2024226.10226.41222.20226.35226.352,208,200
Jan 05, 2024231.64232.22229.27230.08230.081,571,800
Jan 04, 2024234.00235.01229.30229.62229.621,588,800
Jan 03, 2024229.88232.80228.64232.37232.372,450,500
Jan 02, 2024227.02231.80226.88230.28230.282,119,800
Dec 29, 2023225.97226.10223.80224.88224.882,193,100
Dec 28, 2023227.30228.57224.85224.85224.852,005,000
Dec 27, 2023229.06230.55227.98228.83228.831,146,600
Dec 26, 2023230.43231.55229.83229.99229.991,599,300
Dec 22, 2023230.59231.31228.61228.63228.632,031,900
Dec 21, 2023227.69229.05226.75228.74228.741,395,000
Dec 20, 2023232.46233.19226.96227.02227.022,632,700
Dec 19, 2023229.10232.20228.91231.48231.481,864,200
Dec 18, 2023230.18232.15228.74228.79228.791,771,200
Dec 15, 2023226.71227.40225.61227.15227.153,951,500
Dec 14, 2023224.12229.74224.12228.45228.452,835,800
Dec 13, 2023219.91222.99219.66222.62222.622,861,800
Dec 12, 2023221.72221.84219.28220.28220.282,462,400
Dec 11, 2023223.05224.31221.54223.43223.432,006,100
Dec 08, 2023222.59223.55221.39223.05223.052,279,900
Dec 07, 2023223.00226.37219.74220.60220.603,956,900
Dec 06, 2023224.36226.50221.23222.07222.073,839,100
Dec 05, 2023230.68230.68225.52225.78225.782,456,300
Dec 04, 2023230.55232.82229.02230.35230.352,503,700
Dec 01, 2023231.00234.95230.39232.15232.151,805,900
Nov 30, 2023231.98234.98228.91231.64231.642,124,300
Nov 29, 2023233.84234.95228.74229.88229.882,481,800
Nov 29, 20233.2 Dividend
Nov 28, 2023237.70238.50236.06236.11232.912,297,200
Nov 27, 2023236.93237.17234.45236.40233.202,391,100
Nov 24, 2023236.00239.54235.66237.69234.47689,700
Nov 22, 2023232.95236.46231.62236.25233.051,613,600
Nov 21, 2023236.98237.89234.80237.15233.942,204,900
Nov 20, 2023239.24240.00237.24237.37234.151,940,900
Nov 17, 2023234.10239.16233.23238.16234.931,826,000
Nov 16, 2023233.07234.29230.41232.35229.202,364,900
Nov 15, 2023236.59238.88234.90235.20232.011,734,000
Nov 14, 2023236.30238.15236.17236.91233.701,276,100
Nov 13, 2023233.85236.77233.58235.99232.791,183,300
Nov 10, 2023234.23235.33231.71233.56230.392,844,500
Nov 09, 2023233.69234.70231.67231.85228.711,845,000
Nov 08, 2023233.70236.70231.66231.69228.551,754,300
Nov 07, 2023235.48236.58233.35234.97231.791,915,800
Nov 06, 2023243.65244.34238.93239.07235.831,480,800
Nov 03, 2023245.14245.45240.81243.69240.392,659,300
Nov 02, 2023237.67246.18237.56245.84242.513,265,600
Nov 01, 2023239.59241.96237.38237.87234.653,372,500
Oct 31, 2023238.37240.04236.32239.00235.762,720,500
Oct 30, 2023238.76240.81237.76238.91235.672,683,800
Oct 27, 2023245.23248.27237.76238.79235.552,318,300
Oct 26, 2023242.69244.95240.79243.06239.771,890,600
Oct 25, 2023244.55247.51244.26245.16241.843,427,400
Oct 24, 2023247.78248.04244.60244.95241.633,044,300
Oct 23, 2023248.79250.66246.09247.26243.913,057,600
Oct 20, 2023255.13256.36250.61250.93247.533,324,900
Oct 19, 2023252.97257.76251.75255.33251.873,386,300
Oct 18, 2023253.00256.55253.00255.23251.774,298,900
Oct 17, 2023247.83253.02247.41251.84248.434,529,400
Oct 16, 2023249.13249.93246.57248.76245.393,603,700
Oct 13, 2023244.00249.45243.60248.29244.926,458,100
Oct 12, 2023242.75244.24239.97240.36237.109,106,600
Oct 11, 2023241.18241.21237.45240.82237.5620,458,600
Oct 10, 2023235.30239.87234.72237.41234.192,539,100
Oct 09, 2023241.00241.75235.12235.62232.435,311,800
Oct 06, 2023236.00239.48230.69237.43234.2111,203,800
Oct 05, 2023213.34216.49211.95214.96212.051,830,600
Oct 04, 2023220.38220.52213.03215.32212.402,637,200
Oct 03, 2023223.82224.99220.90223.64220.612,067,400
Oct 02, 2023229.40229.55222.60224.46221.422,014,000
Sept 29, 2023234.33234.33229.15229.55226.441,744,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...