Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Mar 2023 | 192.50 | 194.13 | 187.01 | 189.18 | 189.18 | 1,942,278 |
| 22 Mar 2023 | 195.50 | 196.46 | 189.70 | 189.81 | 189.81 | 1,547,800 |
| 21 Mar 2023 | 191.00 | 195.71 | 190.51 | 195.34 | 195.34 | 3,120,900 |
| 20 Mar 2023 | 182.15 | 187.99 | 181.51 | 186.89 | 186.89 | 2,855,100 |
| 17 Mar 2023 | 186.49 | 188.11 | 181.01 | 182.05 | 182.05 | 5,467,300 |
| 16 Mar 2023 | 178.26 | 186.95 | 177.27 | 186.49 | 186.49 | 3,756,500 |
| 15 Mar 2023 | 189.92 | 191.30 | 180.38 | 181.85 | 181.85 | 5,168,500 |
| 14 Mar 2023 | 196.00 | 199.58 | 191.83 | 195.24 | 195.24 | 3,240,700 |
| 13 Mar 2023 | 194.37 | 199.12 | 190.27 | 195.36 | 195.36 | 5,459,100 |
| 10 Mar 2023 | 201.50 | 204.19 | 198.22 | 198.78 | 198.78 | 2,543,600 |
| 09 Mar 2023 | 205.31 | 207.30 | 201.56 | 202.02 | 202.02 | 2,886,500 |
| 08 Mar 2023 | 205.13 | 209.00 | 202.41 | 204.32 | 204.32 | 2,623,300 |
| 07 Mar 2023 | 208.00 | 208.74 | 205.45 | 206.33 | 206.33 | 1,851,900 |
| 06 Mar 2023 | 208.00 | 210.00 | 206.58 | 209.59 | 209.59 | 2,233,400 |
| 03 Mar 2023 | 201.27 | 210.76 | 200.77 | 209.83 | 209.83 | 3,231,800 |
| 03 Mar 2023 | 5.58 Dividend | |||||
| 02 Mar 2023 | 205.16 | 210.68 | 205.00 | 209.80 | 204.22 | 3,370,100 |
| 01 Mar 2023 | 201.01 | 205.69 | 200.41 | 205.43 | 199.97 | 3,583,700 |
| 28 Feb 2023 | 203.42 | 204.00 | 200.17 | 200.41 | 195.08 | 3,484,800 |
| 27 Feb 2023 | 203.00 | 203.59 | 198.74 | 201.97 | 196.60 | 5,134,700 |
| 24 Feb 2023 | 202.47 | 203.61 | 190.99 | 196.57 | 191.34 | 7,916,100 |
| 23 Feb 2023 | 210.00 | 211.25 | 201.31 | 205.06 | 199.61 | 4,671,600 |
| 22 Feb 2023 | 206.00 | 207.41 | 202.85 | 205.27 | 199.81 | 2,471,200 |
| 21 Feb 2023 | 208.97 | 209.25 | 204.73 | 205.94 | 200.46 | 2,883,400 |
| 17 Feb 2023 | 214.01 | 214.88 | 206.45 | 208.96 | 203.40 | 5,589,200 |
| 16 Feb 2023 | 220.11 | 222.09 | 216.22 | 216.37 | 210.62 | 3,098,700 |
| 15 Feb 2023 | 231.74 | 232.00 | 220.58 | 220.90 | 215.02 | 4,009,900 |
| 14 Feb 2023 | 229.87 | 234.50 | 229.19 | 233.72 | 227.50 | 1,304,100 |
| 13 Feb 2023 | 230.24 | 233.58 | 228.61 | 232.45 | 226.27 | 1,338,100 |
| 10 Feb 2023 | 225.06 | 231.88 | 224.50 | 231.39 | 225.24 | 2,491,800 |
| 09 Feb 2023 | 225.05 | 225.37 | 220.80 | 221.32 | 215.43 | 1,604,500 |
| 08 Feb 2023 | 226.58 | 229.55 | 223.43 | 223.88 | 217.93 | 2,004,400 |
| 07 Feb 2023 | 220.01 | 226.20 | 217.40 | 226.07 | 220.06 | 2,068,100 |
| 06 Feb 2023 | 220.50 | 221.70 | 216.59 | 218.40 | 212.59 | 2,252,900 |
| 03 Feb 2023 | 220.00 | 224.53 | 219.83 | 220.00 | 214.15 | 2,477,700 |
| 02 Feb 2023 | 222.82 | 224.70 | 218.25 | 220.00 | 214.15 | 2,908,000 |
| 01 Feb 2023 | 228.35 | 229.68 | 220.68 | 223.96 | 218.00 | 2,340,900 |
| 31 Jan 2023 | 229.74 | 232.07 | 228.26 | 230.35 | 224.22 | 1,360,100 |
| 30 Jan 2023 | 231.15 | 232.71 | 229.12 | 229.83 | 223.72 | 1,805,100 |
| 27 Jan 2023 | 237.36 | 239.22 | 233.95 | 234.39 | 228.16 | 1,781,900 |
| 26 Jan 2023 | 239.46 | 239.80 | 232.85 | 237.00 | 230.70 | 2,292,700 |
| 25 Jan 2023 | 235.53 | 236.34 | 228.41 | 236.22 | 229.94 | 1,761,900 |
| 24 Jan 2023 | 240.51 | 242.85 | 236.66 | 237.74 | 231.42 | 1,327,800 |
| 23 Jan 2023 | 241.89 | 243.36 | 240.25 | 241.45 | 235.03 | 1,189,300 |
| 20 Jan 2023 | 239.42 | 239.92 | 236.15 | 239.40 | 233.03 | 1,609,400 |
| 19 Jan 2023 | 232.00 | 239.18 | 229.71 | 238.38 | 232.04 | 1,653,300 |
| 18 Jan 2023 | 242.03 | 243.11 | 233.65 | 233.97 | 227.75 | 1,629,600 |
| 17 Jan 2023 | 240.00 | 243.73 | 237.53 | 237.90 | 231.57 | 1,436,700 |
| 13 Jan 2023 | 239.28 | 240.00 | 234.95 | 238.99 | 232.63 | 1,146,500 |
| 12 Jan 2023 | 233.04 | 240.26 | 233.04 | 239.18 | 232.82 | 1,600,300 |
| 11 Jan 2023 | 234.58 | 234.59 | 228.40 | 231.60 | 225.44 | 1,181,500 |
| 10 Jan 2023 | 231.96 | 232.45 | 228.61 | 231.16 | 225.01 | 1,302,400 |
| 09 Jan 2023 | 236.50 | 237.15 | 228.41 | 230.16 | 224.04 | 1,783,200 |
| 06 Jan 2023 | 231.00 | 235.33 | 230.47 | 233.46 | 227.25 | 1,817,200 |
| 05 Jan 2023 | 222.68 | 228.21 | 222.40 | 227.13 | 221.09 | 1,214,100 |
| 04 Jan 2023 | 216.88 | 225.14 | 216.53 | 223.05 | 217.12 | 1,813,300 |
| 03 Jan 2023 | 225.37 | 228.87 | 217.25 | 220.25 | 214.39 | 2,752,400 |
| 30 Dec 2022 | 226.44 | 228.81 | 225.52 | 228.39 | 222.32 | 949,200 |
| 29 Dec 2022 | 222.50 | 228.42 | 222.25 | 226.68 | 220.65 | 1,167,400 |
| 28 Dec 2022 | 230.73 | 231.79 | 223.85 | 224.39 | 218.42 | 1,276,600 |
| 27 Dec 2022 | 230.78 | 233.19 | 229.48 | 231.53 | 225.37 | 1,742,100 |
| 23 Dec 2022 | 222.93 | 229.19 | 222.00 | 229.11 | 223.02 | 1,562,700 |
| 22 Dec 2022 | 226.00 | 226.40 | 216.37 | 220.15 | 214.29 | 2,131,000 |
| 21 Dec 2022 | 225.00 | 226.39 | 221.40 | 225.56 | 219.56 | 1,611,500 |
| 20 Dec 2022 | 218.00 | 221.60 | 217.28 | 219.65 | 213.81 | 1,701,400 |
| 19 Dec 2022 | 219.81 | 222.47 | 216.91 | 218.07 | 212.27 | 2,028,000 |
| 16 Dec 2022 | 218.92 | 220.99 | 215.08 | 218.92 | 213.10 | 3,748,700 |
| 15 Dec 2022 | 222.88 | 225.00 | 218.78 | 224.61 | 218.64 | 2,212,000 |
| 14 Dec 2022 | 227.10 | 228.84 | 222.46 | 225.12 | 219.13 | 1,937,000 |
| 13 Dec 2022 | 224.23 | 227.00 | 223.09 | 224.82 | 218.84 | 2,524,500 |
| 12 Dec 2022 | 214.89 | 219.38 | 213.54 | 218.96 | 213.14 | 2,860,000 |
| 09 Dec 2022 | 220.04 | 222.68 | 213.90 | 214.00 | 208.31 | 2,678,200 |
| 08 Dec 2022 | 233.23 | 234.07 | 220.37 | 221.28 | 215.39 | 2,502,700 |
| 07 Dec 2022 | 227.00 | 229.67 | 224.88 | 229.38 | 223.28 | 2,370,100 |
| 06 Dec 2022 | 228.00 | 232.02 | 223.41 | 226.14 | 220.13 | 2,528,400 |
| 05 Dec 2022 | 243.98 | 245.02 | 228.40 | 230.37 | 224.24 | 2,033,200 |
| 02 Dec 2022 | 238.35 | 242.68 | 238.35 | 239.41 | 233.04 | 1,656,400 |
| 01 Dec 2022 | 238.91 | 242.85 | 236.89 | 239.07 | 232.71 | 2,058,800 |
| 30 Nov 2022 | 242.95 | 244.06 | 233.21 | 235.99 | 229.71 | 5,303,300 |
| 29 Nov 2022 | 242.50 | 243.83 | 239.70 | 240.78 | 234.38 | 1,759,600 |
| 29 Nov 2022 | 5.71 Dividend | |||||
| 28 Nov 2022 | 248.63 | 249.69 | 244.61 | 245.21 | 233.13 | 3,200,200 |
| 25 Nov 2022 | 255.40 | 258.06 | 253.28 | 254.14 | 241.62 | 1,078,200 |
| 23 Nov 2022 | 247.02 | 254.48 | 246.19 | 254.37 | 241.84 | 1,918,000 |
| 22 Nov 2022 | 247.53 | 251.95 | 245.45 | 251.08 | 238.71 | 2,299,300 |
| 21 Nov 2022 | 244.00 | 246.21 | 235.12 | 244.51 | 232.46 | 2,841,800 |
| 18 Nov 2022 | 250.45 | 251.12 | 246.14 | 249.94 | 237.63 | 2,402,900 |
| 17 Nov 2022 | 250.82 | 256.92 | 247.86 | 256.56 | 243.92 | 1,595,700 |
| 16 Nov 2022 | 259.82 | 261.84 | 253.96 | 254.11 | 241.59 | 2,178,100 |
| 15 Nov 2022 | 257.99 | 262.42 | 255.44 | 262.39 | 249.46 | 1,993,600 |
| 14 Nov 2022 | 254.68 | 261.21 | 254.31 | 255.44 | 242.86 | 1,744,200 |
| 11 Nov 2022 | 252.01 | 255.93 | 248.02 | 255.63 | 243.04 | 2,226,600 |
| 10 Nov 2022 | 248.00 | 248.38 | 243.00 | 245.45 | 233.36 | 2,116,200 |
| 09 Nov 2022 | 254.61 | 255.67 | 241.61 | 241.74 | 229.83 | 2,847,300 |
| 08 Nov 2022 | 256.99 | 260.12 | 254.60 | 259.25 | 246.48 | 1,535,500 |
| 07 Nov 2022 | 257.07 | 258.21 | 254.50 | 257.91 | 245.20 | 1,766,700 |
| 04 Nov 2022 | 260.99 | 264.50 | 253.82 | 255.06 | 242.49 | 2,226,600 |
| 03 Nov 2022 | 250.82 | 257.73 | 249.55 | 255.64 | 243.05 | 2,788,600 |
| 02 Nov 2022 | 252.52 | 260.08 | 249.05 | 252.92 | 240.46 | 2,171,100 |
| 01 Nov 2022 | 261.00 | 261.69 | 252.46 | 252.93 | 240.47 | 2,450,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
