New Zealand markets open in 1 hour 7 minutes

Pioneer Natural Resources Company (PXD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
217.80-0.39 (-0.18%)
At close: 04:00PM EDT
217.80 0.00 (0.00%)
After hours: 04:47PM EDT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 2022217.80220.25213.66217.80217.802,184,610
09 Aug 2022221.68224.14217.37218.19218.192,054,500
08 Aug 2022216.77220.50215.89217.14217.142,222,100
05 Aug 2022210.14220.66209.50217.15217.153,437,100
04 Aug 2022219.88221.03212.57212.86212.863,810,000
03 Aug 2022227.96232.21219.47220.68220.683,526,700
02 Aug 2022228.47231.00226.28227.91227.911,486,700
01 Aug 2022233.49233.64225.82228.10228.102,439,100
29 Jul 2022232.60237.56230.55236.95236.952,023,200
28 Jul 2022228.82230.91223.38228.67228.671,455,700
27 Jul 2022220.83227.25218.60226.54226.541,965,400
26 Jul 2022225.02226.70216.66218.58218.582,314,600
25 Jul 2022213.90222.21211.25221.57221.572,123,800
22 Jul 2022212.31215.49208.65209.80209.801,973,900
21 Jul 2022210.59213.45206.77213.28213.281,569,100
20 Jul 2022211.72217.78210.34216.81216.811,748,400
19 Jul 2022208.57215.00208.12214.47214.472,596,800
18 Jul 2022214.02216.00209.77211.00211.002,066,800
15 Jul 2022210.68211.15205.92208.45208.451,792,600
14 Jul 2022204.00207.43200.09205.44205.442,400,500
13 Jul 2022209.24216.86209.01210.83210.831,597,600
12 Jul 2022207.90211.58205.13210.34210.341,830,700
11 Jul 2022213.92217.49211.00213.61213.611,549,700
08 Jul 2022219.08220.49212.73217.50217.501,831,500
07 Jul 2022218.53222.57216.27216.67216.672,375,200
06 Jul 2022211.50215.51203.83210.93210.934,111,100
05 Jul 2022219.70220.55210.91215.14215.143,621,000
01 Jul 2022225.01226.51217.06223.94223.942,461,100
30 Jun 2022222.00227.46219.39223.08223.082,186,800
29 Jun 2022239.00240.82225.62226.18226.181,930,000
28 Jun 2022236.75238.54231.18235.33235.332,781,900
27 Jun 2022227.71232.78226.19230.17230.172,336,400
24 Jun 2022227.51228.36222.64223.48223.487,106,500
23 Jun 2022231.75232.50221.17223.67223.674,211,700
22 Jun 2022222.70233.27222.60228.81228.814,698,700
21 Jun 2022232.65238.00229.72237.55237.554,030,800
17 Jun 2022239.62240.68220.24221.77221.779,491,300
16 Jun 2022252.10253.99237.97241.50241.505,425,700
15 Jun 2022263.22264.22253.25258.21258.213,480,300
14 Jun 2022266.54272.90260.44264.55264.552,997,500
13 Jun 2022263.00266.92253.30261.37261.373,497,300
10 Jun 2022274.86278.40266.80270.87270.872,872,000
09 Jun 2022281.74283.00276.65276.78276.781,766,400
08 Jun 2022286.49287.56282.31283.89283.891,827,600
07 Jun 2022277.50285.38277.33285.28285.282,523,000
06 Jun 2022283.16283.18277.95278.74278.742,118,700
03 Jun 2022275.30280.38274.19279.47279.472,085,200
02 Jun 2022273.62278.81271.77275.29275.292,215,400
01 Jun 2022281.00283.68274.55277.82277.822,392,400
31 May 2022284.50288.46276.86277.94277.944,314,900
27 May 2022271.28280.40269.47280.00280.002,522,400
27 May 20227.38 Dividend
26 May 2022278.68282.10276.23279.99272.612,693,300
25 May 2022274.42278.72272.10277.86270.541,755,100
24 May 2022269.36273.35264.18271.25264.101,849,300
23 May 2022270.00273.64266.03272.00264.831,815,900
20 May 2022267.77271.50261.64266.48259.461,664,500
19 May 2022263.70270.20256.90265.42258.423,159,500
18 May 2022279.00279.98266.33271.08263.932,492,800
17 May 2022273.25278.59271.50276.53269.242,053,100
16 May 2022264.23271.01264.22268.78261.701,885,400
13 May 2022256.77263.18256.77261.89254.992,361,000
12 May 2022248.49252.34241.95252.00245.362,197,300
11 May 2022253.75261.37249.24249.73243.152,281,700
10 May 2022248.83257.90244.77250.54243.942,885,700
09 May 2022264.16265.81243.64244.39237.953,557,000
06 May 2022264.37272.47259.92270.18263.064,255,400
05 May 2022256.94259.86249.73256.48249.723,162,900
04 May 2022249.27253.56242.74252.78246.122,251,800
03 May 2022236.62244.01235.65243.70237.282,008,700
02 May 2022228.99236.00228.04235.84229.622,214,900
29 Apr 2022234.99238.55229.51232.47226.342,218,400
28 Apr 2022233.09237.50226.37234.98228.791,982,600
27 Apr 2022230.38233.75223.45231.63225.521,664,900
26 Apr 2022232.00235.54228.49228.69222.661,701,400
25 Apr 2022228.38231.58219.70231.14225.053,374,300
22 Apr 2022242.00245.86235.98236.24230.011,701,500
21 Apr 2022254.99255.35242.58243.00236.591,730,300
20 Apr 2022252.51254.03248.92253.34246.662,007,000
19 Apr 2022256.39256.39248.67250.82244.211,639,700
18 Apr 2022256.13258.80252.61256.67249.901,522,200
14 Apr 2022255.05257.07254.18254.75248.041,551,900
13 Apr 2022256.83257.49252.22255.42248.692,124,100
12 Apr 2022252.57257.65251.96252.53245.871,694,000
11 Apr 2022252.66252.66245.10246.49239.991,523,100
08 Apr 2022245.63254.96245.63254.11247.412,111,300
07 Apr 2022243.36244.83237.37244.39237.951,944,700
06 Apr 2022247.87249.50240.06241.98235.601,874,600
05 Apr 2022252.79255.78244.23244.48238.041,150,900
04 Apr 2022253.15255.03250.02252.75246.091,181,200
01 Apr 2022250.00254.60249.84253.15246.481,257,100
31 Mar 2022254.81259.50249.86250.03243.442,008,300
30 Mar 2022256.88260.00254.64257.93251.131,934,700
29 Mar 2022246.49253.63244.64253.41246.731,821,400
28 Mar 2022251.45253.13249.27253.00246.332,030,300
25 Mar 2022250.26257.31250.17256.71249.941,980,100
24 Mar 2022255.30255.87249.82251.26244.642,857,300
23 Mar 2022255.00257.25254.11254.82248.102,521,000
22 Mar 2022251.27252.47246.75251.32244.702,732,100
21 Mar 2022244.50251.41244.04251.18244.563,069,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...