New Zealand markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
214.00-7.28 (-3.29%)
At close: 04:00PM EST
214.00 0.00 (0.00%)
After hours: 06:42PM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 2022220.04222.68213.90214.00214.002,616,046
08 Dec 2022233.23234.07220.37221.28221.282,502,700
07 Dec 2022227.00229.67224.88229.38229.382,370,100
06 Dec 2022228.00232.02223.41226.14226.142,528,400
05 Dec 2022243.98245.02228.40230.37230.372,033,200
02 Dec 2022238.35242.68238.35239.41239.411,656,400
01 Dec 2022238.91242.85236.89239.07239.072,058,800
30 Nov 2022242.95244.06233.21235.99235.995,299,500
29 Nov 2022242.50243.83239.70240.78240.781,759,600
29 Nov 20225.71 Dividend
28 Nov 2022248.63249.69244.61245.21239.503,200,200
25 Nov 2022255.40258.06253.28254.14248.221,078,200
23 Nov 2022247.02254.48246.19254.37248.451,918,000
22 Nov 2022247.53251.95245.45251.08245.232,299,300
21 Nov 2022244.00246.21235.12244.51238.822,841,800
18 Nov 2022250.45251.12246.14249.94244.122,400,900
17 Nov 2022250.82256.92247.86256.56250.591,595,700
16 Nov 2022259.82261.84253.96254.11248.192,178,100
15 Nov 2022257.99262.42255.44262.39256.281,993,600
14 Nov 2022254.68261.21254.31255.44249.491,744,200
11 Nov 2022252.01255.93248.02255.63249.682,226,100
10 Nov 2022248.00248.38243.00245.45239.732,116,200
09 Nov 2022254.61255.67241.61241.74236.112,847,300
08 Nov 2022256.99260.12254.60259.25253.211,535,500
07 Nov 2022257.07258.21254.50257.91251.901,766,700
04 Nov 2022260.99264.50253.82255.06249.122,225,600
03 Nov 2022250.82257.73249.55255.64249.692,788,600
02 Nov 2022252.52260.08249.05252.92247.032,171,100
01 Nov 2022261.00261.69252.46252.93247.042,450,100
31 Oct 2022255.00261.71254.00256.41250.442,414,300
28 Oct 2022271.00274.70256.73257.31251.323,529,700
27 Oct 2022269.81273.14265.04265.84259.652,259,400
26 Oct 2022266.28270.40264.06265.49259.312,464,700
25 Oct 2022267.36268.34262.60264.83258.662,077,300
24 Oct 2022265.35270.68264.71268.62262.362,280,800
21 Oct 2022256.24264.75255.03264.35258.192,531,500
20 Oct 2022251.41257.12250.04254.02248.102,095,600
19 Oct 2022242.93250.75242.84250.55244.721,567,100
18 Oct 2022247.39248.29241.28244.54238.851,373,200
17 Oct 2022243.26246.74242.20244.05238.371,450,400
14 Oct 2022251.35253.52238.70239.89234.302,692,400
13 Oct 2022243.40254.87243.02253.45247.551,747,400
12 Oct 2022242.50249.81240.74246.89241.141,979,300
11 Oct 2022244.07248.35240.72246.13240.402,124,500
10 Oct 2022256.00260.05247.11249.60243.792,066,200
07 Oct 2022257.72261.88255.40256.88250.903,038,700
06 Oct 2022249.00257.25248.50256.70250.722,801,400
05 Oct 2022244.84253.56240.38251.18245.333,027,000
04 Oct 2022235.33243.56233.69243.41237.742,846,500
03 Oct 2022226.42232.56225.91231.44226.052,947,300
30 Sept 2022214.04219.77211.87216.53211.492,599,100
29 Sept 2022212.50216.72207.51216.50211.462,394,900
28 Sept 2022208.60215.67207.26215.14210.132,800,700
27 Sept 2022209.68211.96205.72206.78201.962,447,200
26 Sept 2022207.55210.45205.01205.41200.633,611,100
23 Sept 2022217.10217.74207.57208.99204.123,511,300
22 Sept 2022232.39233.25226.52226.65221.371,677,900
21 Sept 2022235.32236.93227.99228.00222.691,730,200
20 Sept 2022234.46235.06228.35231.74226.341,947,300
19 Sept 2022231.63237.93231.49234.85229.382,088,100
16 Sept 2022244.04244.04234.47239.50233.927,528,400
15 Sept 2022246.04248.03243.10244.28238.592,134,800
14 Sept 2022244.38255.43244.38251.70245.842,630,000
13 Sept 2022246.19251.60240.76242.00236.362,337,900
12 Sept 2022243.00249.10242.14248.68242.892,457,200
09 Sept 2022238.27241.11236.93239.62234.041,687,200
08 Sept 2022235.71236.96232.53234.02228.571,652,900
07 Sept 2022232.83237.14231.00234.54229.082,313,200
06 Sept 2022242.20243.87236.40238.99233.422,262,600
02 Sept 2022245.29246.71240.32241.76236.132,330,700
02 Sept 20228.57 Dividend
01 Sept 2022248.75249.86244.39247.80233.663,418,400
31 Aug 2022249.29256.96247.60253.22238.772,347,600
30 Aug 2022257.96258.94251.16254.71240.172,459,000
29 Aug 2022256.30265.87255.09262.50247.522,216,300
26 Aug 2022260.00263.09255.64257.38242.692,260,600
25 Aug 2022259.00261.60256.38259.89245.061,793,600
24 Aug 2022252.86257.67250.20256.82242.162,467,600
23 Aug 2022247.83254.28245.91251.77237.402,434,900
22 Aug 2022240.00244.29235.36243.45229.562,112,300
19 Aug 2022241.00244.99240.25242.00228.192,151,900
18 Aug 2022236.20242.21236.05241.81228.012,283,200
17 Aug 2022228.63235.88228.26232.50219.231,644,700
16 Aug 2022231.20233.48224.93229.12216.051,660,400
15 Aug 2022225.65230.58222.32229.94216.822,047,200
12 Aug 2022227.38233.00226.28232.95219.661,663,700
11 Aug 2022223.14231.03223.01228.48215.442,397,900
10 Aug 2022217.80220.25213.66217.80205.372,196,400
09 Aug 2022221.68224.14217.37218.19205.742,054,500
08 Aug 2022216.77220.50215.89217.14204.752,222,100
05 Aug 2022210.14220.66209.50217.15204.763,438,100
04 Aug 2022219.88221.03212.57212.86200.713,810,000
03 Aug 2022227.96232.21219.47220.68208.093,526,700
02 Aug 2022228.47231.00226.28227.91214.901,486,700
01 Aug 2022233.49233.64225.82228.10215.082,439,100
29 Jul 2022232.60237.56230.55236.95223.432,023,600
28 Jul 2022228.82230.91223.38228.67215.621,455,700
27 Jul 2022220.83227.25218.60226.54213.611,965,400
26 Jul 2022225.02226.70216.66218.58206.112,314,600
25 Jul 2022213.90222.21211.25221.57208.932,123,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...