Canada Markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
268.78+6.89 (+2.63%)
At close: 04:00PM EDT
270.35 +1.57 (+0.58%)
After hours: 07:53PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 2022264.23271.01264.22268.78268.781,884,300
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, 2022264.37272.47259.92270.18270.184,250,800
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
Feb 01, 2022215.19224.69214.88224.22220.472,619,100
Jan 31, 2022214.62219.68209.98218.89215.232,287,400
Jan 28, 2022213.71215.85210.92215.37211.772,037,200
Jan 27, 2022217.40218.52209.93213.85210.272,524,200
Jan 26, 2022216.01218.90211.25212.45208.902,908,600
Jan 25, 2022206.14213.72199.72213.14209.572,657,900
Jan 24, 2022200.70206.96194.54206.00202.553,197,900
Jan 21, 2022213.75213.75204.92206.91203.452,873,100
Jan 20, 2022216.27222.04214.09215.00211.402,851,400
Jan 19, 2022218.05219.57215.02219.06215.393,090,200
Jan 18, 2022217.75218.11212.04216.09212.472,843,300
Jan 14, 2022207.96216.04207.96215.70212.092,823,900
Jan 13, 2022205.13208.08203.50207.30203.832,517,500
Jan 12, 2022204.51205.66202.23204.91201.482,298,000
Jan 11, 2022201.00204.62197.15204.00200.592,246,700
Jan 10, 2022197.60199.69194.78199.12195.793,722,500
Jan 07, 2022199.36200.00196.95199.07195.743,230,400
Jan 06, 2022198.66200.61196.39198.33195.013,349,400
Jan 05, 2022193.33196.50192.04192.92189.693,036,800
Jan 04, 2022189.50193.12187.53191.28188.083,013,900
Jan 03, 2022180.69187.29179.80186.89183.761,483,600
Dec 31, 2021180.42183.10180.42181.88178.84729,100
Dec 30, 2021183.70184.86181.22181.28178.25723,900
Dec 30, 20210.62 Dividend
Dec 29, 2021183.24185.77182.19183.56179.88789,700
Dec 28, 2021186.93187.68182.40183.81180.12878,500
Dec 27, 2021179.65186.05177.12185.77182.041,105,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...