Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer Natural Resources (NY: PXD )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 128.27 129.43 127.67 127.84 783,900 -2.34(-1.80%)
Nov 27, 2019 127.97 130.40 127.32 130.18 1,229,900 +2.50(+1.96%)
Nov 26, 2019 131.42 131.42 127.45 127.68 1,578,929 -3.40(-2.59%)
Nov 25, 2019 129.43 131.10 128.27 131.08 1,951,087 +1.52(+1.17%)
Nov 22, 2019 131.29 131.90 129.39 129.56 1,318,300 -1.18(-0.90%)
Nov 21, 2019 131.48 131.48 128.53 130.74 1,539,651 +0.27(+0.21%)
Nov 20, 2019 129.72 132.89 128.54 130.47 1,150,276 +0.85(+0.66%)
Nov 19, 2019 133.20 133.20 129.18 129.62 1,107,267 -3.58(-2.69%)
Nov 18, 2019 133.01 133.36 131.60 133.20 905,905 -1.08(-0.80%)
Nov 15, 2019 133.07 134.40 131.82 134.28 1,056,000 +1.91(+1.44%)
Nov 14, 2019 133.82 134.96 132.16 132.37 1,146,766 -1.13(-0.85%)
Nov 13, 2019 135.22 135.70 132.00 133.50 1,038,597 -2.63(-1.93%)
Nov 12, 2019 134.39 137.16 133.31 136.13 1,143,202 +2.49(+1.86%)
Nov 11, 2019 132.64 134.58 132.00 133.64 861,818 -1.35(-1.00%)
Nov 08, 2019 135.78 135.99 133.26 134.99 1,101,100 -1.58(-1.16%)
Nov 07, 2019 135.81 137.34 134.64 136.57 1,983,132 +3.00(+2.25%)
Nov 06, 2019 134.67 136.29 131.52 133.57 1,891,810 -2.29(-1.69%)
Nov 05, 2019 139.00 142.94 134.83 135.86 2,920,745 -0.20(-0.15%)
Nov 04, 2019 129.95 136.99 129.94 136.06 3,885,466 +8.50(+6.66%)
Nov 01, 2019 124.34 128.68 123.41 127.56 1,509,300 +4.54(+3.69%)
Oct 31, 2019 122.12 123.31 119.00 123.02 1,705,830 +0.47(+0.38%)
Oct 30, 2019 127.59 128.21 122.22 122.55 1,550,137 -4.57(-3.60%)
Oct 29, 2019 124.53 128.31 124.04 127.12 1,498,327 +1.57(+1.25%)
Oct 28, 2019 130.74 131.81 125.16 125.55 1,684,376 -4.28(-3.30%)
Oct 25, 2019 129.25 131.48 128.41 129.83 927,000 +0.56(+0.43%)
Oct 24, 2019 131.00 131.74 128.14 129.27 1,183,300 -1.33(-1.02%)
Oct 23, 2019 129.81 131.76 128.51 130.60 1,422,233 +0.18(+0.14%)
Oct 22, 2019 126.14 132.27 125.79 130.42 1,727,286 +5.03(+4.01%)
Oct 21, 2019 123.40 126.32 123.07 125.39 1,754,054 +2.03(+1.65%)
Oct 18, 2019 128.00 128.24 123.15 123.36 1,700,900 -4.34(-3.40%)
Oct 17, 2019 128.66 128.87 126.40 127.70 1,483,137 -0.71(-0.55%)
Oct 16, 2019 130.04 131.40 128.34 128.41 914,342 -2.00(-1.53%)
Oct 15, 2019 129.19 131.80 128.71 130.41 944,421 +0.52(+0.40%)
Oct 14, 2019 130.04 131.90 128.51 129.89 1,325,789 -2.62(-1.98%)
Oct 11, 2019 131.40 133.89 129.78 132.51 1,548,700 +3.16(+2.44%)
Oct 10, 2019 128.09 131.06 127.56 129.35 1,999,301 +2.84(+2.24%)
Oct 09, 2019 125.00 127.25 124.96 126.51 1,679,612 +3.05(+2.47%)
Oct 08, 2019 123.02 125.67 122.50 123.46 1,629,561 -1.08(-0.87%)
Oct 07, 2019 125.69 126.51 123.94 124.54 1,625,846 -0.91(-0.73%)
Oct 04, 2019 124.57 126.50 123.94 125.45 1,842,600 +0.76(+0.61%)
Oct 03, 2019 119.86 125.13 119.50 124.69 1,853,631 +3.71(+3.07%)
Oct 02, 2019 121.64 123.75 119.02 120.98 1,752,780 -0.75(-0.62%)
Oct 01, 2019 126.92 128.69 121.55 121.73 1,930,117 -4.04(-3.21%)
Sep 30, 2019 126.32 127.55 125.11 125.77 1,562,494 -0.55(-0.44%)
Sep 27, 2019 124.89 129.06 124.89 126.32 1,115,300 -0.03(-0.02%)
Sep 26, 2019 126.25 127.10 124.78 126.35 1,270,547 -1.81(-1.41%)
Sep 25, 2019 129.23 130.64 127.22 128.16 1,561,163 -2.67(-2.04%)
Sep 24, 2019 133.73 133.73 130.57 130.83 1,688,693 -2.92(-2.18%)
Sep 23, 2019 133.26 134.70 132.26 133.75 923,163 -0.59(-0.44%)
Sep 20, 2019 136.34 136.48 132.60 134.34 2,554,500 -1.59(-1.17%)
Sep 19, 2019 138.93 139.49 135.03 135.93 1,044,898 -1.84(-1.34%)
Sep 18, 2019 137.15 139.97 136.50 137.77 1,623,658 -1.24(-0.89%)
Sep 17, 2019 143.02 143.02 137.37 139.01 2,378,514 -5.23(-3.63%)
Sep 16, 2019 141.66 145.67 138.70 144.24 5,396,285 +8.81(+6.51%)
Sep 13, 2019 132.31 135.97 131.35 135.43 1,985,100 +5.08(+3.90%)
Sep 12, 2019 130.25 132.37 129.35 130.35 1,744,206 -3.06(-2.29%)
Sep 11, 2019 135.61 137.99 132.74 133.41 1,255,656 -1.34(-0.99%)
Sep 10, 2019 132.79 136.54 132.69 134.75 1,663,929 +2.75(+2.08%)
Sep 09, 2019 130.57 132.88 130.17 132.00 1,776,344 +3.13(+2.43%)
Sep 06, 2019 126.98 129.03 125.00 128.87 1,173,200 +0.33(+0.26%)
Sep 05, 2019 125.31 129.91 125.31 128.54 1,571,974 +4.36(+3.51%)
Sep 04, 2019 124.40 124.78 123.31 124.18 1,531,083 +1.72(+1.40%)
Sep 03, 2019 120.45 122.68 119.57 122.46 1,115,095 -0.96(-0.78%)
Aug 30, 2019 123.37 125.26 122.46 123.42 1,006,500 +0.06(+0.05%)
Aug 29, 2019 122.46 124.82 122.19 123.36 1,189,776 +2.57(+2.13%)
Aug 28, 2019 118.91 121.29 118.17 120.79 1,039,178 +2.77(+2.35%)
Aug 27, 2019 121.01 121.14 116.89 118.02 1,935,617 -2.23(-1.85%)
Aug 26, 2019 122.45 122.84 119.60 120.25 1,123,531 -0.40(-0.33%)
Aug 23, 2019 123.98 125.00 120.01 120.65 1,440,300 -5.42(-4.30%)
Aug 22, 2019 127.53 127.75 125.72 126.07 821,700 -0.87(-0.69%)
Aug 21, 2019 128.00 129.14 125.94 126.94 1,291,437 +0.34(+0.27%)
Aug 20, 2019 126.99 127.58 125.57 126.60 1,001,764 -1.62(-1.26%)
Aug 19, 2019 126.87 128.60 126.00 128.22 1,218,434 +3.61(+2.90%)
Aug 16, 2019 123.51 125.06 122.38 124.61 1,223,200 +1.60(+1.30%)
Aug 15, 2019 122.56 123.65 120.93 123.01 1,179,231 +0.29(+0.24%)
Aug 14, 2019 125.34 126.37 122.50 122.72 1,910,371 -5.64(-4.39%)
Aug 13, 2019 125.56 129.57 125.08 128.36 2,022,369 +1.61(+1.27%)
Aug 12, 2019 125.39 127.78 124.28 126.75 2,007,049 +0.58(+0.46%)
Aug 09, 2019 126.00 127.89 124.86 126.17 1,401,800 -0.61(-0.48%)
Aug 08, 2019 122.50 126.85 120.64 126.78 2,450,552 +4.65(+3.81%)
Aug 07, 2019 114.79 124.75 114.79 122.13 4,047,806 +1.90(+1.58%)
Aug 06, 2019 122.51 123.49 118.62 120.23 2,390,934 -1.61(-1.32%)
Aug 05, 2019 124.16 124.49 121.27 121.84 2,128,074 -5.43(-4.27%)
Aug 02, 2019 128.44 130.71 124.46 127.27 2,218,700 -0.29(-0.23%)
Aug 01, 2019 136.00 136.00 125.29 127.56 3,794,625 -10.48(-7.59%)
Jul 31, 2019 137.68 139.40 136.00 138.04 1,629,128 +0.15(+0.11%)
Jul 30, 2019 133.00 138.35 132.80 137.89 1,420,025 +4.33(+3.24%)
Jul 29, 2019 135.39 135.44 131.91 133.56 1,403,048 -2.12(-1.56%)
Jul 26, 2019 135.66 136.87 134.76 135.68 1,453,800 -0.23(-0.17%)
Jul 25, 2019 137.87 139.72 135.50 135.91 1,487,696 -3.73(-2.67%)
Jul 24, 2019 139.58 142.70 139.41 139.64 791,220 -0.33(-0.24%)
Jul 23, 2019 138.17 140.30 137.03 139.97 1,008,089 +1.74(+1.26%)
Jul 22, 2019 138.13 139.66 136.85 138.23 1,350,618 +0.16(+0.12%)
Jul 19, 2019 136.37 138.23 135.50 138.07 1,117,500 +1.97(+1.45%)
Jul 18, 2019 135.84 136.80 134.83 136.10 1,570,777 +0.10(+0.07%)
Jul 17, 2019 140.03 140.64 136.33 136.00 987,111 -4.06(-2.90%)
Jul 16, 2019 141.38 142.12 139.20 140.06 1,347,804 -0.63(-0.45%)
Jul 15, 2019 144.55 145.66 140.48 140.69 1,061,451 -3.60(-2.49%)
Jul 12, 2019 144.63 145.66 143.26 144.29 1,033,100 -0.57(-0.39%)
Jul 11, 2019 147.24 147.31 144.59 144.86 1,126,535 -1.74(-1.19%)
Jul 10, 2019 144.32 147.40 144.32 146.60 1,200,668 +3.24(+2.26%)
Jul 09, 2019 145.08 145.28 142.17 143.36 1,653,375 -2.44(-1.67%)
Jul 08, 2019 145.00 147.87 144.01 145.80 1,116,478 -0.72(-0.49%)
Jul 05, 2019 145.00 146.54 144.33 146.52 1,155,000 +0.97(+0.67%)
Jul 03, 2019 145.79 146.12 144.50 145.55 1,001,700 +1.05(+0.73%)
Jul 02, 2019 150.50 150.51 143.50 144.50 2,079,529 -6.78(-4.48%)
Jul 01, 2019 156.39 156.80 150.56 151.28 1,478,964 -2.58(-1.68%)
Jun 28, 2019 151.09 154.29 150.48 153.86 3,007,000 +3.05(+2.02%)
Jun 27, 2019 151.73 152.59 150.50 150.81 985,111 -0.43(-0.28%)
Jun 26, 2019 150.26 153.04 149.62 151.24 1,415,442 +3.05(+2.06%)
Jun 25, 2019 150.82 151.37 148.06 148.19 1,054,492 -3.09(-2.04%)
Jun 24, 2019 155.35 156.04 150.74 151.28 1,174,858 -3.93(-2.53%)
Jun 21, 2019 155.00 157.31 154.47 155.21 1,819,500 +0.87(+0.56%)
Jun 20, 2019 152.60 154.78 149.36 154.34 1,784,231 +5.90(+3.97%)
Jun 19, 2019 148.92 149.88 146.24 148.44 1,000,118 -1.35(-0.90%)
Jun 18, 2019 145.45 150.05 145.45 149.79 1,319,950 +5.18(+3.58%)
Jun 17, 2019 140.83 144.99 140.05 144.61 1,427,005 +3.03(+2.14%)
Jun 14, 2019 143.26 143.75 140.58 141.58 1,497,800 -1.67(-1.17%)
Jun 13, 2019 144.10 144.81 141.86 143.25 1,818,890 +1.93(+1.37%)
Jun 12, 2019 145.05 145.68 141.12 141.32 1,594,023 -4.81(-3.29%)
Jun 11, 2019 146.30 147.22 143.91 146.13 1,153,222 +1.40(+0.97%)
Jun 10, 2019 145.24 147.38 144.41 144.73 824,222 -0.25(-0.17%)
Jun 07, 2019 144.17 145.75 143.00 144.98 900,700 +0.98(+0.68%)
Jun 06, 2019 141.86 144.47 141.86 144.00 1,111,567 +2.50(+1.77%)
Jun 05, 2019 144.72 144.72 139.29 141.50 2,749,039 -3.12(-2.16%)
Jun 04, 2019 143.79 145.94 141.96 144.62 2,476,475 +2.01(+1.41%)
Jun 03, 2019 142.42 143.34 140.95 142.61 1,787,932 +0.65(+0.46%)
May 31, 2019 142.28 144.00 141.10 141.96 1,957,500 -2.47(-1.71%)
May 30, 2019 146.67 147.12 142.70 144.43 1,556,812 -2.16(-1.47%)
May 29, 2019 145.64 146.90 143.39 146.59 2,049,207 -1.31(-0.89%)
May 28, 2019 147.75 149.63 146.44 147.90 1,487,460 +0.90(+0.61%)
May 24, 2019 147.33 148.57 145.30 147.00 1,376,600 +1.42(+0.98%)
May 23, 2019 149.98 149.98 143.50 145.58 3,712,567 -7.57(-4.94%)
May 22, 2019 156.57 157.26 153.15 153.15 1,523,176 -4.76(-3.01%)
May 21, 2019 155.42 158.27 155.04 157.91 1,275,652 +3.70(+2.40%)
May 20, 2019 154.25 156.08 153.09 154.21 1,434,022 -0.06(-0.04%)
May 17, 2019 153.87 155.55 152.83 154.27 1,294,900 -0.82(-0.53%)
May 16, 2019 152.59 155.49 152.59 155.09 1,701,932 +3.60(+2.38%)
May 15, 2019 148.93 152.05 148.41 151.49 1,007,963 +1.14(+0.76%)
May 14, 2019 148.70 151.44 148.05 150.35 1,294,324 +3.13(+2.13%)
May 13, 2019 150.18 151.16 146.77 147.22 1,592,960 -4.43(-2.92%)
May 10, 2019 153.38 153.40 148.42 151.65 1,721,900 -1.75(-1.14%)
May 09, 2019 151.82 154.27 149.42 153.40 1,494,281 -0.37(-0.24%)
May 08, 2019 147.90 154.02 147.89 153.77 3,041,292 +5.80(+3.92%)
May 07, 2019 153.47 156.14 143.04 147.97 5,645,374 -8.32(-5.32%)
May 06, 2019 152.90 157.27 152.00 156.29 1,976,992 +0.20(+0.13%)
May 03, 2019 155.00 157.78 154.14 156.09 1,425,400 +2.62(+1.71%)
May 02, 2019 156.67 158.38 153.42 153.47 2,193,905 -4.51(-2.85%)
May 01, 2019 166.62 167.60 157.93 157.98 2,623,446 -8.48(-5.09%)
Apr 30, 2019 167.75 168.20 165.21 166.46 1,482,077 +0.71(+0.43%)
Apr 29, 2019 165.12 167.36 164.30 165.75 1,620,947 +0.81(+0.49%)
Apr 26, 2019 166.50 167.31 161.99 164.94 2,606,500 -3.07(-1.83%)
Apr 25, 2019 172.37 173.12 167.69 168.01 2,652,329 -4.36(-2.53%)
Apr 24, 2019 177.90 177.90 172.30 172.37 1,691,972 -3.35(-1.91%)
Apr 23, 2019 175.89 177.96 173.15 175.72 1,511,626 -0.17(-0.10%)
Apr 22, 2019 176.80 178.22 174.26 175.89 2,391,812 +0.83(+0.47%)
Apr 18, 2019 172.86 175.91 172.52 175.06 2,662,400 +2.06(+1.19%)
Apr 17, 2019 172.27 174.71 171.14 173.00 2,132,104 +1.76(+1.03%)
Apr 16, 2019 169.13 172.16 168.30 171.24 2,130,310 +3.50(+2.09%)
Apr 15, 2019 168.20 171.75 166.58 167.74 3,386,764 -0.58(-0.34%)
Apr 12, 2019 164.43 168.50 162.18 168.32 5,942,800 +17.40(+11.53%)
Apr 11, 2019 149.95 151.44 148.53 150.92 1,170,407 +0.43(+0.29%)
Apr 10, 2019 149.45 151.11 149.44 150.49 1,249,178 +1.55(+1.04%)
Apr 09, 2019 150.74 151.21 148.57 148.94 1,630,934 -2.79(-1.84%)
Apr 08, 2019 151.50 153.07 150.52 151.73 1,272,458 +1.05(+0.70%)
Apr 05, 2019 148.01 150.72 147.90 150.68 1,396,700 +3.16(+2.14%)
Apr 04, 2019 146.01 148.47 145.42 147.52 1,103,395 +1.46(+1.00%)
Apr 03, 2019 148.20 148.76 145.10 146.06 2,158,739 -2.12(-1.43%)
Apr 02, 2019 151.39 152.02 148.05 148.18 1,643,143 -2.81(-1.86%)
Apr 01, 2019 153.77 155.53 150.91 150.99 2,113,952 -1.29(-0.85%)
Mar 29, 2019 155.28 155.90 152.09 152.28 2,913,600 -0.63(-0.41%)
Mar 28, 2019 146.28 153.13 145.11 152.91 3,244,778 +5.76(+3.91%)
Mar 27, 2019 142.72 147.34 141.78 147.15 2,479,789 +4.08(+2.85%)
Mar 26, 2019 141.98 143.86 140.84 143.07 1,031,191 +3.14(+2.24%)
Mar 25, 2019 140.57 141.07 138.22 139.93 1,095,038 -0.63(-0.45%)
Mar 22, 2019 144.61 144.61 138.85 140.56 1,634,900 -5.03(-3.45%)
Mar 21, 2019 144.32 146.60 143.04 145.59 1,436,509 +1.15(+0.80%)
Mar 20, 2019 138.31 145.59 137.77 144.44 2,416,957 +6.23(+4.51%)
Mar 19, 2019 138.91 139.81 137.35 138.21 1,900,240 -0.37(-0.27%)
Mar 18, 2019 136.30 138.65 135.50 138.58 1,573,260 +2.91(+2.14%)
Mar 15, 2019 135.32 136.37 133.84 135.67 1,813,000 -0.70(-0.51%)
Mar 14, 2019 135.38 137.58 135.38 136.37 1,272,935 +0.69(+0.51%)
Mar 13, 2019 136.06 136.40 134.43 135.68 1,809,153 +0.65(+0.48%)
Mar 12, 2019 133.27 135.88 132.68 135.03 1,709,229 +2.59(+1.96%)
Mar 11, 2019 131.14 132.66 129.68 132.44 1,609,994 +2.08(+1.60%)
Mar 08, 2019 133.52 133.81 130.07 130.36 1,969,500 -5.96(-4.37%)
Mar 07, 2019 139.42 139.72 136.08 136.32 1,510,482 -2.43(-1.75%)
Mar 06, 2019 141.20 141.67 137.85 138.75 1,400,298 -3.61(-2.54%)
Mar 05, 2019 144.41 144.55 141.37 142.36 1,293,908 -1.69(-1.17%)
Mar 04, 2019 144.71 146.23 142.94 144.05 1,818,024 -0.41(-0.28%)
Mar 01, 2019 141.50 144.55 141.50 144.46 2,402,200 +3.51(+2.49%)
Feb 28, 2019 142.05 142.05 139.55 140.95 1,817,046 -0.62(-0.44%)
Feb 27, 2019 143.30 144.90 141.29 141.57 1,742,094 -1.19(-0.83%)
Feb 26, 2019 142.73 144.54 142.35 142.76 1,866,556 -0.17(-0.12%)
Feb 25, 2019 141.19 143.04 140.48 142.93 2,521,137 +0.80(+0.56%)
Feb 22, 2019 138.38 142.17 138.34 142.13 2,650,700 +5.98(+4.39%)
Feb 21, 2019 140.63 141.12 134.93 136.15 2,319,774 -5.13(-3.63%)
Feb 20, 2019 145.31 145.83 141.12 141.28 2,253,070 -4.28(-2.94%)
Feb 19, 2019 143.97 146.09 143.25 145.56 2,023,692 +0.21(+0.14%)
Feb 15, 2019 145.27 146.96 144.48 145.35 2,466,400 +2.27(+1.59%)
Feb 14, 2019 138.49 144.67 138.49 143.08 4,698,308 -2.87(-1.97%)
Feb 13, 2019 141.61 145.95 141.55 145.95 2,775,666 +4.56(+3.23%)
Feb 12, 2019 139.68 141.77 139.10 141.39 2,102,699 +3.74(+2.72%)
Feb 11, 2019 134.44 137.80 134.22 137.65 1,120,773 +1.94(+1.43%)
Feb 08, 2019 136.34 136.73 132.00 135.71 1,580,900 -1.08(-0.79%)
Feb 07, 2019 140.71 141.01 135.17 136.79 1,811,672 -5.00(-3.53%)
Feb 06, 2019 142.31 143.82 141.69 141.79 1,260,053 -1.80(-1.25%)
Feb 05, 2019 143.77 144.47 142.56 143.59 1,525,618 -0.98(-0.68%)
Feb 04, 2019 141.72 144.58 140.98 144.57 992,455 +1.56(+1.09%)
Feb 01, 2019 142.99 144.47 141.99 143.01 1,309,300 +0.69(+0.48%)
Jan 31, 2019 141.63 142.88 139.93 142.32 1,935,912 +0.81(+0.57%)
Jan 30, 2019 140.85 141.97 137.88 141.51 1,735,223 +1.31(+0.93%)
Jan 29, 2019 141.22 141.51 139.79 140.20 1,059,939 +0.49(+0.35%)
Jan 28, 2019 138.42 140.53 137.41 139.71 1,487,841 -0.52(-0.37%)
Jan 25, 2019 139.59 141.94 139.37 140.23 1,199,600 +1.92(+1.39%)
Jan 24, 2019 137.05 139.48 136.71 138.31 1,413,569 +0.89(+0.65%)
Jan 23, 2019 140.20 140.88 136.66 137.42 1,746,090 -2.56(-1.83%)
Jan 22, 2019 143.10 143.16 139.80 139.98 1,849,640 -4.92(-3.40%)
Jan 18, 2019 145.10 145.17 143.33 144.90 1,530,100 +1.63(+1.14%)
Jan 17, 2019 142.20 144.02 140.62 143.27 1,149,520 -0.27(-0.19%)
Jan 16, 2019 143.19 144.67 141.60 143.54 1,665,540 +0.51(+0.36%)
Jan 15, 2019 144.24 145.49 142.55 143.03 979,276 +0.14(+0.10%)
Jan 14, 2019 140.88 144.25 140.01 142.89 1,048,678 +0.65(+0.46%)
Jan 11, 2019 143.87 143.98 141.21 142.24 1,466,100 -3.00(-2.07%)
Jan 10, 2019 144.13 145.79 142.81 145.24 1,858,412 -0.57(-0.39%)
Jan 09, 2019 144.01 146.69 142.91 145.81 1,786,229 +3.61(+2.54%)
Jan 08, 2019 144.43 145.45 141.50 142.20 1,638,717 -0.12(-0.08%)
Jan 07, 2019 139.53 143.87 138.54 142.32 2,262,851 +3.03(+2.18%)
Jan 04, 2019 137.88 139.89 135.50 139.29 2,836,200 +4.56(+3.38%)
Jan 03, 2019 134.97 135.73 132.30 134.73 2,532,292 +0.43(+0.32%)
Jan 02, 2019 128.78 136.72 128.68 134.30 2,248,419 +2.78(+2.11%)
Dec 31, 2018 130.97 133.27 129.92 131.52 1,493,100 +1.01(+0.77%)
Dec 28, 2018 130.96 131.61 127.03 130.51 2,700,600 +0.43(+0.33%)
Dec 27, 2018 127.29 130.11 124.46 130.08 1,786,431 +0.05(+0.04%)
Dec 26, 2018 122.09 130.08 119.08 130.03 1,991,296 +9.52(+7.90%)
Dec 24, 2018 123.65 124.53 120.45 120.51 1,164,000 -4.57(-3.65%)
Dec 21, 2018 127.85 129.30 124.47 125.08 3,276,900 -3.54(-2.75%)
Dec 20, 2018 130.25 134.55 127.95 128.62 2,266,053 -3.95(-2.98%)
Dec 19, 2018 132.73 137.73 131.78 132.57 2,512,703 +0.50(+0.38%)
Dec 18, 2018 133.90 135.22 130.83 132.07 2,433,787 -1.36(-1.02%)
Dec 17, 2018 135.64 138.02 132.60 133.43 1,905,382 -3.71(-2.71%)
Dec 14, 2018 139.25 141.06 136.39 137.14 2,291,200 -1.46(-1.05%)
Dec 13, 2018 139.84 140.55 136.55 138.60 2,100,557 -1.76(-1.25%)
Dec 12, 2018 141.63 144.19 140.13 140.36 1,685,096 +1.69(+1.22%)
Dec 11, 2018 143.32 144.06 138.30 138.67 1,808,223 -1.89(-1.34%)
Dec 10, 2018 141.32 143.55 137.58 140.56 1,687,932 -2.44(-1.71%)
Dec 07, 2018 146.16 150.75 142.24 143.00 2,265,500 +0.38(+0.27%)
Dec 06, 2018 141.28 142.62 135.24 142.62 2,516,494 -3.06(-2.10%)
Dec 04, 2018 153.39 154.17 145.01 145.68 1,661,100 -7.70(-5.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.