Pioneer Natural Resources Company (PXD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 269.40 | 273.30 | 268.65 | 270.31 | 270.31 | 2,894,828 |
| 18 Apr 2024 | 269.23 | 270.15 | 267.26 | 267.97 | 267.97 | 1,413,200 |
| 17 Apr 2024 | 266.84 | 269.31 | 264.63 | 267.79 | 267.79 | 1,151,300 |
| 16 Apr 2024 | 269.00 | 270.35 | 265.43 | 267.26 | 267.26 | 1,818,900 |
| 15 Apr 2024 | 273.27 | 273.76 | 268.86 | 269.00 | 269.00 | 1,404,200 |
| 12 Apr 2024 | 277.00 | 278.83 | 269.55 | 270.80 | 270.80 | 1,962,800 |
| 11 Apr 2024 | 275.50 | 275.68 | 271.17 | 274.74 | 274.74 | 1,494,700 |
| 10 Apr 2024 | 271.96 | 275.83 | 271.64 | 275.32 | 275.32 | 1,241,700 |
| 09 Apr 2024 | 271.69 | 273.39 | 270.27 | 272.28 | 272.28 | 1,240,600 |
| 08 Apr 2024 | 273.30 | 273.48 | 270.29 | 270.51 | 270.51 | 1,971,700 |
| 05 Apr 2024 | 271.00 | 274.67 | 269.73 | 272.78 | 272.78 | 1,881,400 |
| 04 Apr 2024 | 269.81 | 270.35 | 268.07 | 269.84 | 269.84 | 1,288,500 |
| 03 Apr 2024 | 269.98 | 270.39 | 268.03 | 269.73 | 269.73 | 1,550,700 |
| 02 Apr 2024 | 265.29 | 269.89 | 264.64 | 269.45 | 269.45 | 1,395,000 |
| 01 Apr 2024 | 262.31 | 264.72 | 260.77 | 263.96 | 263.96 | 1,304,400 |
| 28 Mar 2024 | 261.45 | 263.08 | 260.24 | 262.50 | 262.50 | 2,215,600 |
| 27 Mar 2024 | 255.44 | 260.11 | 255.44 | 260.00 | 260.00 | 869,400 |
| 26 Mar 2024 | 258.46 | 259.17 | 255.96 | 256.85 | 256.85 | 1,122,900 |
| 25 Mar 2024 | 255.53 | 260.42 | 255.53 | 258.21 | 258.21 | 1,124,600 |
| 22 Mar 2024 | 255.56 | 255.95 | 254.03 | 255.53 | 255.53 | 741,100 |
| 21 Mar 2024 | 253.96 | 256.36 | 253.39 | 255.43 | 255.43 | 1,125,000 |
| 20 Mar 2024 | 253.11 | 255.00 | 252.26 | 254.02 | 254.02 | 930,700 |
| 19 Mar 2024 | 251.95 | 255.23 | 251.79 | 254.34 | 254.34 | 891,900 |
| 18 Mar 2024 | 251.19 | 254.08 | 250.00 | 251.95 | 251.95 | 1,826,700 |
| 15 Mar 2024 | 249.38 | 252.40 | 249.07 | 249.96 | 249.96 | 6,158,000 |
| 14 Mar 2024 | 246.28 | 250.63 | 246.28 | 250.47 | 250.47 | 1,857,700 |
| 13 Mar 2024 | 245.18 | 247.61 | 245.18 | 245.73 | 245.73 | 1,733,200 |
| 12 Mar 2024 | 245.00 | 245.42 | 242.90 | 243.39 | 243.39 | 1,689,400 |
| 11 Mar 2024 | 242.72 | 244.86 | 241.48 | 244.64 | 244.64 | 1,498,100 |
| 08 Mar 2024 | 241.32 | 243.55 | 240.27 | 243.52 | 243.52 | 1,966,000 |
| 07 Mar 2024 | 239.55 | 242.85 | 239.48 | 241.38 | 241.38 | 2,061,400 |
| 06 Mar 2024 | 239.35 | 241.84 | 238.50 | 240.06 | 240.06 | 2,134,000 |
| 05 Mar 2024 | 234.36 | 238.79 | 234.35 | 237.25 | 237.25 | 2,367,000 |
| 04 Mar 2024 | 237.49 | 237.50 | 234.20 | 234.70 | 234.70 | 2,223,800 |
| 01 Mar 2024 | 234.75 | 238.43 | 234.70 | 237.27 | 237.27 | 2,191,400 |
| 01 Mar 2024 | 2.56 Dividend | |||||
| 29 Feb 2024 | 235.45 | 236.14 | 234.20 | 235.19 | 232.63 | 3,008,800 |
| 28 Feb 2024 | 234.25 | 236.69 | 232.88 | 234.81 | 232.25 | 2,345,200 |
| 27 Feb 2024 | 235.00 | 235.82 | 232.75 | 233.75 | 231.21 | 2,200,100 |
| 26 Feb 2024 | 232.27 | 234.93 | 230.75 | 233.96 | 231.41 | 1,946,200 |
| 23 Feb 2024 | 231.59 | 233.25 | 229.79 | 232.48 | 229.95 | 2,129,000 |
| 22 Feb 2024 | 231.89 | 234.97 | 230.27 | 233.92 | 231.37 | 3,161,200 |
| 21 Feb 2024 | 229.85 | 233.84 | 229.27 | 233.74 | 231.20 | 3,507,000 |
| 20 Feb 2024 | 231.57 | 232.11 | 228.82 | 229.14 | 226.65 | 3,728,400 |
| 16 Feb 2024 | 232.00 | 234.12 | 231.00 | 231.57 | 229.05 | 2,683,600 |
| 15 Feb 2024 | 224.48 | 232.16 | 224.48 | 231.55 | 229.03 | 3,283,800 |
| 14 Feb 2024 | 227.63 | 229.50 | 224.64 | 225.35 | 222.90 | 2,200,800 |
| 13 Feb 2024 | 230.43 | 231.13 | 225.73 | 226.81 | 224.34 | 1,742,400 |
| 12 Feb 2024 | 227.70 | 230.09 | 227.57 | 229.34 | 226.84 | 2,387,200 |
| 09 Feb 2024 | 231.73 | 233.40 | 226.83 | 227.22 | 224.75 | 1,544,300 |
| 08 Feb 2024 | 228.00 | 232.45 | 227.65 | 231.76 | 229.24 | 1,511,300 |
| 07 Feb 2024 | 228.05 | 229.18 | 225.85 | 227.76 | 225.28 | 1,378,500 |
| 06 Feb 2024 | 227.10 | 230.00 | 226.10 | 228.05 | 225.57 | 1,700,900 |
| 05 Feb 2024 | 226.40 | 227.94 | 224.20 | 226.16 | 223.70 | 2,184,900 |
| 02 Feb 2024 | 230.29 | 231.70 | 226.66 | 227.47 | 224.99 | 1,899,100 |
| 01 Feb 2024 | 230.47 | 231.98 | 226.88 | 228.55 | 226.06 | 2,302,100 |
| 31 Jan 2024 | 233.85 | 234.29 | 229.48 | 229.83 | 227.33 | 2,396,800 |
| 30 Jan 2024 | 229.29 | 234.38 | 228.53 | 234.14 | 231.59 | 1,957,400 |
| 29 Jan 2024 | 229.66 | 230.74 | 227.97 | 230.41 | 227.90 | 1,849,900 |
| 26 Jan 2024 | 227.86 | 230.58 | 226.50 | 230.44 | 227.93 | 2,344,000 |
| 25 Jan 2024 | 223.85 | 228.52 | 222.97 | 228.27 | 225.79 | 2,089,900 |
| 24 Jan 2024 | 220.39 | 222.96 | 218.90 | 222.96 | 220.53 | 1,602,000 |
| 23 Jan 2024 | 215.94 | 220.24 | 215.90 | 219.14 | 216.75 | 2,112,700 |
| 22 Jan 2024 | 216.00 | 216.88 | 214.23 | 216.49 | 214.13 | 2,844,400 |
| 19 Jan 2024 | 216.51 | 217.11 | 215.77 | 216.83 | 214.47 | 3,348,500 |
| 18 Jan 2024 | 217.00 | 217.31 | 214.92 | 216.63 | 214.27 | 2,825,300 |
| 17 Jan 2024 | 216.22 | 219.21 | 215.77 | 217.12 | 214.76 | 2,402,300 |
| 16 Jan 2024 | 222.93 | 223.69 | 218.01 | 218.01 | 215.64 | 1,707,300 |
| 12 Jan 2024 | 223.99 | 225.18 | 221.75 | 223.69 | 221.26 | 2,018,600 |
| 11 Jan 2024 | 222.13 | 222.95 | 220.34 | 220.37 | 217.97 | 1,960,800 |
| 10 Jan 2024 | 223.15 | 223.17 | 220.04 | 221.02 | 218.61 | 1,447,900 |
| 09 Jan 2024 | 226.52 | 227.00 | 222.32 | 223.13 | 220.70 | 1,712,900 |
| 08 Jan 2024 | 226.10 | 226.41 | 222.20 | 226.35 | 223.89 | 2,208,200 |
| 05 Jan 2024 | 231.64 | 232.22 | 229.27 | 230.08 | 227.58 | 1,571,800 |
| 04 Jan 2024 | 234.00 | 235.01 | 229.30 | 229.62 | 227.12 | 1,588,800 |
| 03 Jan 2024 | 229.88 | 232.80 | 228.64 | 232.37 | 229.84 | 2,450,500 |
| 02 Jan 2024 | 227.02 | 231.80 | 226.88 | 230.28 | 227.77 | 2,119,800 |
| 29 Dec 2023 | 225.97 | 226.10 | 223.80 | 224.88 | 222.43 | 2,193,100 |
| 28 Dec 2023 | 227.30 | 228.57 | 224.85 | 224.85 | 222.40 | 2,005,000 |
| 27 Dec 2023 | 229.06 | 230.55 | 227.98 | 228.83 | 226.34 | 1,146,600 |
| 26 Dec 2023 | 230.43 | 231.55 | 229.83 | 229.99 | 227.49 | 1,599,300 |
| 22 Dec 2023 | 230.59 | 231.31 | 228.61 | 228.63 | 226.14 | 2,031,900 |
| 21 Dec 2023 | 227.69 | 229.05 | 226.75 | 228.74 | 226.25 | 1,395,000 |
| 20 Dec 2023 | 232.46 | 233.19 | 226.96 | 227.02 | 224.55 | 2,632,700 |
| 19 Dec 2023 | 229.10 | 232.20 | 228.91 | 231.48 | 228.96 | 1,864,200 |
| 18 Dec 2023 | 230.18 | 232.15 | 228.74 | 228.79 | 226.30 | 1,771,200 |
| 15 Dec 2023 | 226.71 | 227.40 | 225.61 | 227.15 | 224.68 | 3,951,500 |
| 14 Dec 2023 | 224.12 | 229.74 | 224.12 | 228.45 | 225.96 | 2,835,800 |
| 13 Dec 2023 | 219.91 | 222.99 | 219.66 | 222.62 | 220.20 | 2,861,800 |
| 12 Dec 2023 | 221.72 | 221.84 | 219.28 | 220.28 | 217.88 | 2,462,400 |
| 11 Dec 2023 | 223.05 | 224.31 | 221.54 | 223.43 | 221.00 | 2,006,100 |
| 08 Dec 2023 | 222.59 | 223.55 | 221.39 | 223.05 | 220.62 | 2,279,900 |
| 07 Dec 2023 | 223.00 | 226.37 | 219.74 | 220.60 | 218.20 | 3,956,900 |
| 06 Dec 2023 | 224.36 | 226.50 | 221.23 | 222.07 | 219.65 | 3,839,100 |
| 05 Dec 2023 | 230.68 | 230.68 | 225.52 | 225.78 | 223.32 | 2,456,300 |
| 04 Dec 2023 | 230.55 | 232.82 | 229.02 | 230.35 | 227.84 | 2,503,700 |
| 01 Dec 2023 | 231.00 | 234.95 | 230.39 | 232.15 | 229.62 | 1,805,900 |
| 30 Nov 2023 | 231.98 | 234.98 | 228.91 | 231.64 | 229.12 | 2,124,300 |
| 29 Nov 2023 | 233.84 | 234.95 | 228.74 | 229.88 | 227.38 | 2,481,800 |
| 29 Nov 2023 | 3.2 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.