New Zealand markets close in 6 hours 5 minutes

Pioneer Natural Resources Company (PXD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
206.91-8.09 (-3.76%)
At close: 04:00PM EST
205.00 -1.91 (-0.92%)
After hours: 07:48PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022213.75213.75204.92206.91206.912,873,100
20 Jan 2022216.27222.04214.09215.00215.002,851,400
19 Jan 2022218.05219.57215.02219.06219.063,090,200
18 Jan 2022217.75218.11212.04216.09216.092,843,300
14 Jan 2022207.96216.04207.96215.70215.702,823,900
13 Jan 2022205.13208.08203.50207.30207.302,517,500
12 Jan 2022204.51205.66202.23204.91204.912,298,000
11 Jan 2022201.00204.62197.15204.00204.002,246,700
10 Jan 2022197.60199.69194.78199.12199.123,722,500
07 Jan 2022199.36200.00196.95199.07199.073,230,100
06 Jan 2022198.66200.61196.39198.33198.333,349,400
05 Jan 2022193.33196.50192.04192.92192.923,036,800
04 Jan 2022189.50193.12187.53191.28191.283,013,900
03 Jan 2022180.69187.29179.80186.89186.891,483,600
31 Dec 2021180.42183.10180.42181.88181.88729,100
30 Dec 2021183.70184.86181.22181.28181.28723,900
30 Dec 20210.62 Dividend
29 Dec 2021183.24185.77182.19183.56182.94789,700
28 Dec 2021186.93187.68182.40183.81183.19878,500
27 Dec 2021179.65186.05177.12185.77185.141,105,800
23 Dec 2021182.04183.95180.01180.03179.42913,900
22 Dec 2021177.30182.12175.80181.00180.391,357,000
21 Dec 2021175.69179.17174.44177.93177.331,582,500
20 Dec 2021169.37172.86166.97172.65172.071,942,500
17 Dec 2021176.54176.54171.29173.69173.103,214,300
16 Dec 2021176.52180.65175.90177.32176.722,182,600
15 Dec 2021177.09178.47171.19174.16173.572,585,200
14 Dec 2021177.50180.01176.51177.52176.922,388,900
13 Dec 2021182.09182.71176.79178.88178.281,734,000
10 Dec 2021184.68185.00179.79184.25183.631,462,200
09 Dec 2021183.99184.94181.94183.09182.471,182,300
08 Dec 2021186.27187.38184.13185.28184.651,438,100
07 Dec 2021183.02188.14182.96185.74185.112,063,200
06 Dec 2021179.78182.06176.31179.52178.911,690,900
03 Dec 2021180.83181.72175.11176.89176.291,825,000
02 Dec 2021173.40178.28170.87177.01176.412,127,300
01 Dec 2021182.63183.43174.25174.30173.712,259,300
30 Nov 2021178.74181.92176.81178.32177.723,963,500
29 Nov 2021183.87186.99182.15183.36182.742,198,200
29 Nov 20213.02 Dividend
26 Nov 2021183.00183.20177.44181.73178.112,356,600
24 Nov 2021187.70192.74187.22190.25186.462,584,800
23 Nov 2021183.78191.21183.24188.06184.312,922,600
22 Nov 2021176.42183.38175.58180.48176.881,937,900
19 Nov 2021176.50178.24173.88176.46172.942,506,600
18 Nov 2021180.44182.41178.33179.71176.131,875,900
17 Nov 2021181.75184.99179.25180.25176.661,443,300
16 Nov 2021183.28185.02180.24183.07179.421,575,600
15 Nov 2021182.09184.27179.50182.66179.021,851,200
12 Nov 2021181.21183.29180.76183.24179.591,033,800
11 Nov 2021183.79185.97182.80183.00179.351,322,700
10 Nov 2021186.72187.02180.50182.28178.651,793,600
09 Nov 2021185.72187.98182.05187.34183.601,961,100
08 Nov 2021188.00189.67185.79186.45182.731,911,600
05 Nov 2021188.74189.03184.35185.30181.612,601,100
04 Nov 2021193.00193.86182.28185.82182.113,503,900
03 Nov 2021187.10192.91184.75189.83186.042,769,100
02 Nov 2021188.85191.25188.16189.74185.961,460,100
01 Nov 2021189.99190.96188.91189.89186.101,426,600
29 Oct 2021189.52190.20186.01186.98183.251,376,700
28 Oct 2021188.17189.97187.40189.87186.08992,400
27 Oct 2021189.17193.41188.27188.63184.871,590,200
26 Oct 2021193.00193.46190.89191.91188.081,643,400
25 Oct 2021195.00195.69191.48192.69188.852,105,100
22 Oct 2021190.25191.94187.01191.62187.801,660,400
21 Oct 2021190.79191.60185.88188.68184.921,488,200
20 Oct 2021189.00192.66188.29192.05188.221,523,800
19 Oct 2021190.83192.31189.10190.89187.081,356,400
18 Oct 2021192.84194.79189.16189.93186.142,405,800
15 Oct 2021194.00194.31190.00190.09186.301,878,000
14 Oct 2021193.50194.50190.78191.25187.441,923,100
13 Oct 2021188.25191.83186.50190.76186.962,275,700
12 Oct 2021192.57194.41189.85191.36187.541,804,900
11 Oct 2021195.61196.64192.99193.06189.213,030,600
08 Oct 2021186.52194.08186.52193.08189.233,813,200
07 Oct 2021180.96184.87180.10184.66180.982,492,100
06 Oct 2021178.50183.20176.92181.80178.172,411,200
05 Oct 2021181.62184.69179.45181.96178.333,167,600
04 Oct 2021177.50182.63176.55178.97175.403,294,300
01 Oct 2021168.17175.04167.55174.68171.202,696,800
30 Sep 2021170.00170.24166.44166.51163.192,101,200
29 Sep 2021168.62171.48165.92170.30166.901,793,000
29 Sep 20210.56 Dividend
28 Sep 2021170.14171.19167.56169.54165.613,288,200
27 Sep 2021166.14168.85164.33168.02164.132,339,800
24 Sep 2021157.01163.55157.00162.03158.272,299,000
23 Sep 2021150.80158.60150.39157.96154.301,991,300
22 Sep 2021150.89152.34149.34150.05146.572,653,200
21 Sep 2021150.52152.27146.91147.95144.521,430,200
20 Sep 2021152.89153.01146.40149.36145.902,766,500
17 Sep 2021157.62158.32155.71157.05153.413,754,000
16 Sep 2021158.95158.95156.09157.03153.391,321,000
15 Sep 2021155.90160.24155.79158.66154.982,730,100
14 Sep 2021157.02157.76152.10152.95149.411,574,300
13 Sep 2021153.21157.95153.21154.87151.283,018,400
10 Sep 2021152.74153.23150.28151.08147.581,525,200
09 Sep 2021144.49151.10143.63150.30146.822,112,900
08 Sep 2021148.88149.85145.19145.30141.931,275,500
07 Sep 2021149.01150.13146.47147.55144.131,577,200
03 Sep 2021149.11150.74148.08149.88146.411,025,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...