UK markets closed

Pioneer Natural Resources Company (PXD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
269.62+1.96 (+0.73%)
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024269.47272.23269.14269.62269.624,425,658
01 May 2024268.75271.72263.69267.66267.666,334,677
30 Apr 2024273.28274.31268.96269.32269.322,086,573
29 Apr 2024267.66274.09267.66273.60273.602,045,207
26 Apr 2024273.00273.00265.02268.87268.872,059,204
25 Apr 2024276.50277.35272.11275.15275.151,788,446
24 Apr 2024274.30276.07271.76275.52275.521,560,582
23 Apr 2024272.93275.57270.77275.23275.231,874,579
22 Apr 2024269.04274.80266.79273.51273.512,043,564
19 Apr 2024269.40273.30268.65270.31270.312,900,079
18 Apr 2024269.23270.15267.26267.97267.971,413,247
17 Apr 2024266.84269.31264.63267.79267.791,151,280
16 Apr 2024269.00270.35265.43267.26267.261,818,915
15 Apr 2024273.27273.76268.86269.00269.001,404,381
12 Apr 2024277.00278.83269.55270.80270.801,962,883
11 Apr 2024275.50275.68271.17274.74274.741,494,738
10 Apr 2024271.96275.83271.64275.32275.321,241,880
09 Apr 2024271.69273.39270.27272.28272.281,240,610
08 Apr 2024273.30273.48270.29270.51270.511,971,658
05 Apr 2024271.00274.67269.73272.78272.781,882,251
04 Apr 2024269.81270.35268.07269.84269.841,288,455
03 Apr 2024269.98270.39268.03269.73269.731,550,656
02 Apr 2024265.29269.89264.64269.45269.451,395,097
01 Apr 2024262.31264.72260.77263.96263.961,304,421
28 Mar 2024261.45263.08260.24262.50262.502,215,808
27 Mar 2024255.44260.11255.44260.00260.00869,385
26 Mar 2024258.46259.17255.96256.85256.851,123,076
25 Mar 2024255.53260.42255.53258.21258.211,124,820
22 Mar 2024255.56255.95254.03255.53255.53742,410
21 Mar 2024253.96256.36253.39255.43255.431,125,030
20 Mar 2024253.11255.00252.26254.02254.02930,666
19 Mar 2024251.95255.23251.79254.34254.34892,013
18 Mar 2024251.19254.08250.00251.95251.951,826,754
15 Mar 2024249.38252.40249.07249.96249.966,158,220
14 Mar 2024246.28250.63246.28250.47250.471,857,871
13 Mar 2024245.18247.61245.18245.73245.731,733,208
12 Mar 2024245.00245.42242.90243.39243.391,689,386
11 Mar 2024242.72244.86241.48244.64244.641,498,157
08 Mar 2024241.32243.55240.27243.52243.521,966,183
07 Mar 2024239.55242.85239.48241.38241.382,061,451
06 Mar 2024239.35241.84238.50240.06240.062,134,085
05 Mar 2024234.36238.79234.35237.25237.252,367,107
04 Mar 2024237.49237.50234.20234.70234.702,223,864
01 Mar 2024234.75238.43234.70237.27237.272,191,650
01 Mar 20242.56 Dividend
29 Feb 2024235.45236.14234.20235.19232.633,009,000
28 Feb 2024234.25236.69232.88234.81232.252,345,164
27 Feb 2024235.00235.82232.75233.75231.212,200,153
26 Feb 2024232.27234.93230.74233.96231.411,946,249
23 Feb 2024231.59233.25229.79232.48229.952,129,048
22 Feb 2024231.89234.97230.27233.92231.373,161,212
21 Feb 2024229.85233.84229.27233.74231.203,507,015
20 Feb 2024231.57232.11228.82229.14226.653,728,380
16 Feb 2024232.00234.12231.00231.57229.052,683,874
15 Feb 2024224.48232.16224.48231.55229.033,283,847
14 Feb 2024227.63229.50224.63225.35222.902,200,762
13 Feb 2024230.43231.13225.73226.81224.341,742,376
12 Feb 2024227.70230.09227.57229.34226.842,387,207
09 Feb 2024231.73233.40226.83227.22224.751,544,333
08 Feb 2024228.00232.45227.65231.76229.241,511,330
07 Feb 2024228.05229.18225.85227.76225.281,378,497
06 Feb 2024227.10230.00226.10228.05225.571,700,963
05 Feb 2024226.40227.94224.20226.16223.702,185,035
02 Feb 2024230.29231.70226.66227.47224.991,899,117
01 Feb 2024230.47231.98226.88228.55226.062,302,138
31 Jan 2024233.85234.29229.48229.83227.332,396,815
30 Jan 2024229.29234.38228.52234.14231.591,957,381
29 Jan 2024229.66230.74227.97230.41227.901,850,102
26 Jan 2024227.86230.58226.50230.44227.932,344,042
25 Jan 2024223.85228.52222.97228.27225.792,089,888
24 Jan 2024220.39222.96218.90222.96220.531,602,036
23 Jan 2024215.94220.24215.90219.14216.752,112,825
22 Jan 2024216.00216.88214.23216.49214.132,844,459
19 Jan 2024216.51217.11215.77216.83214.473,348,620
18 Jan 2024217.00217.31214.92216.63214.272,825,274
17 Jan 2024216.22219.21215.77217.12214.762,402,292
16 Jan 2024222.93223.69218.01218.01215.641,707,339
12 Jan 2024223.99225.18221.75223.69221.262,018,616
11 Jan 2024222.13222.95220.34220.37217.971,960,756
10 Jan 2024223.15223.17220.04221.02218.611,447,858
09 Jan 2024226.52227.00222.32223.13220.701,712,939
08 Jan 2024226.10226.41222.20226.35223.892,208,197
05 Jan 2024231.64232.21229.27230.08227.581,571,799
04 Jan 2024234.00235.01229.29229.62227.121,588,931
03 Jan 2024229.88232.80228.64232.37229.842,450,545
02 Jan 2024227.02231.79226.88230.28227.772,119,921
29 Dec 2023225.97226.10223.80224.88222.432,197,135
28 Dec 2023227.30228.57224.85224.85222.402,005,111
27 Dec 2023229.06230.55227.98228.83226.341,146,649
26 Dec 2023230.43231.55229.82229.99227.491,599,292
22 Dec 2023230.59231.31228.61228.63226.142,031,916
21 Dec 2023227.69229.05226.75228.74226.251,395,023
20 Dec 2023232.46233.19226.96227.02224.552,632,670
19 Dec 2023229.10232.20228.91231.48228.961,864,239
18 Dec 2023230.18232.15228.74228.79226.301,771,268
15 Dec 2023226.71227.40225.61227.15224.683,951,497
14 Dec 2023224.12229.74224.12228.45225.962,835,881
13 Dec 2023219.91222.99219.66222.62220.202,861,760
12 Dec 2023221.72221.84219.28220.28217.882,462,436
11 Dec 2023223.05224.31221.54223.43221.002,006,169
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...