Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2022 | 264.23 | 271.01 | 264.22 | 268.78 | 268.78 | 1,884,300 |
| May 13, 2022 | 256.77 | 263.18 | 256.77 | 261.89 | 261.89 | 2,361,000 |
| May 12, 2022 | 248.49 | 252.34 | 241.95 | 252.00 | 252.00 | 2,197,300 |
| May 11, 2022 | 253.75 | 261.37 | 249.24 | 249.73 | 249.73 | 2,281,700 |
| May 10, 2022 | 248.83 | 257.90 | 244.77 | 250.54 | 250.54 | 2,885,700 |
| May 09, 2022 | 264.16 | 265.81 | 243.64 | 244.39 | 244.39 | 3,557,000 |
| May 06, 2022 | 264.37 | 272.47 | 259.92 | 270.18 | 270.18 | 4,250,800 |
| May 05, 2022 | 256.94 | 259.86 | 249.73 | 256.48 | 256.48 | 3,162,900 |
| May 04, 2022 | 249.27 | 253.56 | 242.74 | 252.78 | 252.78 | 2,251,800 |
| May 03, 2022 | 236.62 | 244.01 | 235.65 | 243.70 | 243.70 | 2,008,700 |
| May 02, 2022 | 228.99 | 236.00 | 228.04 | 235.84 | 235.84 | 2,214,900 |
| Apr 29, 2022 | 234.99 | 238.55 | 229.51 | 232.47 | 232.47 | 2,218,400 |
| Apr 28, 2022 | 233.09 | 237.50 | 226.37 | 234.98 | 234.98 | 1,982,600 |
| Apr 27, 2022 | 230.38 | 233.75 | 223.45 | 231.63 | 231.63 | 1,664,900 |
| Apr 26, 2022 | 232.00 | 235.54 | 228.49 | 228.69 | 228.69 | 1,701,400 |
| Apr 25, 2022 | 228.38 | 231.58 | 219.70 | 231.14 | 231.14 | 3,374,300 |
| Apr 22, 2022 | 242.00 | 245.86 | 235.98 | 236.24 | 236.24 | 1,701,500 |
| Apr 21, 2022 | 254.99 | 255.35 | 242.58 | 243.00 | 243.00 | 1,730,300 |
| Apr 20, 2022 | 252.51 | 254.03 | 248.92 | 253.34 | 253.34 | 2,007,000 |
| Apr 19, 2022 | 256.39 | 256.39 | 248.67 | 250.82 | 250.82 | 1,639,700 |
| Apr 18, 2022 | 256.13 | 258.80 | 252.61 | 256.67 | 256.67 | 1,522,200 |
| Apr 14, 2022 | 255.05 | 257.07 | 254.18 | 254.75 | 254.75 | 1,551,900 |
| Apr 13, 2022 | 256.83 | 257.49 | 252.22 | 255.42 | 255.42 | 2,124,100 |
| Apr 12, 2022 | 252.57 | 257.65 | 251.96 | 252.53 | 252.53 | 1,694,000 |
| Apr 11, 2022 | 252.66 | 252.66 | 245.10 | 246.49 | 246.49 | 1,523,100 |
| Apr 08, 2022 | 245.63 | 254.96 | 245.63 | 254.11 | 254.11 | 2,111,300 |
| Apr 07, 2022 | 243.36 | 244.83 | 237.37 | 244.39 | 244.39 | 1,944,700 |
| Apr 06, 2022 | 247.87 | 249.50 | 240.06 | 241.98 | 241.98 | 1,874,600 |
| Apr 05, 2022 | 252.79 | 255.78 | 244.23 | 244.48 | 244.48 | 1,150,900 |
| Apr 04, 2022 | 253.15 | 255.03 | 250.02 | 252.75 | 252.75 | 1,181,200 |
| Apr 01, 2022 | 250.00 | 254.60 | 249.84 | 253.15 | 253.15 | 1,257,100 |
| Mar 31, 2022 | 254.81 | 259.50 | 249.86 | 250.03 | 250.03 | 2,008,300 |
| Mar 30, 2022 | 256.88 | 260.00 | 254.64 | 257.93 | 257.93 | 1,934,700 |
| Mar 29, 2022 | 246.49 | 253.63 | 244.64 | 253.41 | 253.41 | 1,821,400 |
| Mar 28, 2022 | 251.45 | 253.13 | 249.27 | 253.00 | 253.00 | 2,030,300 |
| Mar 25, 2022 | 250.26 | 257.31 | 250.17 | 256.71 | 256.71 | 1,980,100 |
| Mar 24, 2022 | 255.30 | 255.87 | 249.82 | 251.26 | 251.26 | 2,857,300 |
| Mar 23, 2022 | 255.00 | 257.25 | 254.11 | 254.82 | 254.82 | 2,521,000 |
| Mar 22, 2022 | 251.27 | 252.47 | 246.75 | 251.32 | 251.32 | 2,732,100 |
| Mar 21, 2022 | 244.50 | 251.41 | 244.04 | 251.18 | 251.18 | 3,069,700 |
| Mar 18, 2022 | 242.06 | 244.36 | 239.30 | 239.86 | 239.86 | 4,826,100 |
| Mar 17, 2022 | 233.00 | 242.27 | 233.00 | 241.39 | 241.39 | 2,596,400 |
| Mar 16, 2022 | 227.56 | 231.53 | 226.53 | 230.31 | 230.31 | 2,803,600 |
| Mar 15, 2022 | 220.01 | 229.25 | 218.60 | 227.79 | 227.79 | 2,967,400 |
| Mar 14, 2022 | 231.33 | 233.06 | 221.70 | 229.34 | 229.34 | 2,679,000 |
| Mar 11, 2022 | 234.56 | 238.16 | 232.06 | 232.49 | 232.49 | 2,264,500 |
| Mar 10, 2022 | 234.30 | 238.58 | 229.97 | 237.75 | 237.75 | 3,069,200 |
| Mar 09, 2022 | 233.82 | 233.97 | 223.75 | 230.40 | 230.40 | 4,261,700 |
| Mar 08, 2022 | 241.06 | 243.48 | 223.30 | 237.37 | 237.37 | 5,049,100 |
| Mar 07, 2022 | 242.44 | 246.49 | 233.86 | 236.63 | 236.63 | 3,916,100 |
| Mar 04, 2022 | 238.71 | 241.71 | 235.82 | 241.16 | 241.16 | 3,524,100 |
| Mar 03, 2022 | 239.96 | 243.23 | 236.13 | 238.08 | 238.08 | 2,700,100 |
| Mar 02, 2022 | 243.50 | 245.71 | 240.65 | 242.25 | 242.25 | 2,987,900 |
| Mar 01, 2022 | 238.22 | 242.19 | 237.04 | 240.47 | 240.47 | 3,839,600 |
| Feb 28, 2022 | 229.83 | 240.03 | 228.20 | 239.60 | 239.60 | 4,133,700 |
| Feb 25, 2022 | 222.81 | 231.73 | 222.00 | 229.28 | 229.28 | 2,630,000 |
| Feb 25, 2022 | 3.78 Dividend | |||||
| Feb 24, 2022 | 230.90 | 231.99 | 218.24 | 225.90 | 222.12 | 3,558,800 |
| Feb 23, 2022 | 225.37 | 229.99 | 224.09 | 225.27 | 221.50 | 2,343,400 |
| Feb 22, 2022 | 239.69 | 240.97 | 218.65 | 223.20 | 219.47 | 3,543,500 |
| Feb 18, 2022 | 226.78 | 237.56 | 226.60 | 233.38 | 229.47 | 3,595,200 |
| Feb 17, 2022 | 224.35 | 230.69 | 220.74 | 230.13 | 226.28 | 4,147,800 |
| Feb 16, 2022 | 221.00 | 226.10 | 220.53 | 222.48 | 218.76 | 2,268,000 |
| Feb 15, 2022 | 217.12 | 219.86 | 211.62 | 219.18 | 215.51 | 2,985,200 |
| Feb 14, 2022 | 230.14 | 230.15 | 220.43 | 224.05 | 220.30 | 2,766,500 |
| Feb 11, 2022 | 224.14 | 231.28 | 222.70 | 230.88 | 227.02 | 2,970,200 |
| Feb 10, 2022 | 220.00 | 227.86 | 220.00 | 222.12 | 218.40 | 1,841,500 |
| Feb 09, 2022 | 222.00 | 224.29 | 220.15 | 221.82 | 218.11 | 1,381,800 |
| Feb 08, 2022 | 225.13 | 226.00 | 218.07 | 220.83 | 217.13 | 1,924,400 |
| Feb 07, 2022 | 227.50 | 228.31 | 223.57 | 226.48 | 222.69 | 2,072,600 |
| Feb 04, 2022 | 225.95 | 232.84 | 225.62 | 227.85 | 224.04 | 2,588,800 |
| Feb 03, 2022 | 222.40 | 224.68 | 220.28 | 222.76 | 219.03 | 1,319,000 |
| Feb 02, 2022 | 223.11 | 224.00 | 218.02 | 223.48 | 219.74 | 1,672,600 |
| Feb 01, 2022 | 215.19 | 224.69 | 214.88 | 224.22 | 220.47 | 2,619,100 |
| Jan 31, 2022 | 214.62 | 219.68 | 209.98 | 218.89 | 215.23 | 2,287,400 |
| Jan 28, 2022 | 213.71 | 215.85 | 210.92 | 215.37 | 211.77 | 2,037,200 |
| Jan 27, 2022 | 217.40 | 218.52 | 209.93 | 213.85 | 210.27 | 2,524,200 |
| Jan 26, 2022 | 216.01 | 218.90 | 211.25 | 212.45 | 208.90 | 2,908,600 |
| Jan 25, 2022 | 206.14 | 213.72 | 199.72 | 213.14 | 209.57 | 2,657,900 |
| Jan 24, 2022 | 200.70 | 206.96 | 194.54 | 206.00 | 202.55 | 3,197,900 |
| Jan 21, 2022 | 213.75 | 213.75 | 204.92 | 206.91 | 203.45 | 2,873,100 |
| Jan 20, 2022 | 216.27 | 222.04 | 214.09 | 215.00 | 211.40 | 2,851,400 |
| Jan 19, 2022 | 218.05 | 219.57 | 215.02 | 219.06 | 215.39 | 3,090,200 |
| Jan 18, 2022 | 217.75 | 218.11 | 212.04 | 216.09 | 212.47 | 2,843,300 |
| Jan 14, 2022 | 207.96 | 216.04 | 207.96 | 215.70 | 212.09 | 2,823,900 |
| Jan 13, 2022 | 205.13 | 208.08 | 203.50 | 207.30 | 203.83 | 2,517,500 |
| Jan 12, 2022 | 204.51 | 205.66 | 202.23 | 204.91 | 201.48 | 2,298,000 |
| Jan 11, 2022 | 201.00 | 204.62 | 197.15 | 204.00 | 200.59 | 2,246,700 |
| Jan 10, 2022 | 197.60 | 199.69 | 194.78 | 199.12 | 195.79 | 3,722,500 |
| Jan 07, 2022 | 199.36 | 200.00 | 196.95 | 199.07 | 195.74 | 3,230,400 |
| Jan 06, 2022 | 198.66 | 200.61 | 196.39 | 198.33 | 195.01 | 3,349,400 |
| Jan 05, 2022 | 193.33 | 196.50 | 192.04 | 192.92 | 189.69 | 3,036,800 |
| Jan 04, 2022 | 189.50 | 193.12 | 187.53 | 191.28 | 188.08 | 3,013,900 |
| Jan 03, 2022 | 180.69 | 187.29 | 179.80 | 186.89 | 183.76 | 1,483,600 |
| Dec 31, 2021 | 180.42 | 183.10 | 180.42 | 181.88 | 178.84 | 729,100 |
| Dec 30, 2021 | 183.70 | 184.86 | 181.22 | 181.28 | 178.25 | 723,900 |
| Dec 30, 2021 | 0.62 Dividend | |||||
| Dec 29, 2021 | 183.24 | 185.77 | 182.19 | 183.56 | 179.88 | 789,700 |
| Dec 28, 2021 | 186.93 | 187.68 | 182.40 | 183.81 | 180.12 | 878,500 |
| Dec 27, 2021 | 179.65 | 186.05 | 177.12 | 185.77 | 182.04 | 1,105,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
