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 (%)
Dec 31, 2020 113.89 113.89 113.89 1,292,484 -0.68(-0.59%)
Dec 30, 2020 110.36 114.92 109.89 114.57 1,292,484 +3.93(+3.55%)
Dec 29, 2020 111.01 112.09 109.11 110.64 1,320,095 -0.01(-0.01%)
Dec 28, 2020 112.86 113.90 110.15 110.65 1,010,289 -1.84(-1.64%)
Dec 24, 2020 112.86 112.86 110.76 112.49 487,800 -0.63(-0.56%)
Dec 23, 2020 109.78 114.88 109.44 113.12 1,417,004 +4.68(+4.32%)
Dec 22, 2020 111.50 111.63 108.19 108.44 1,579,653 -2.45(-2.21%)
Dec 21, 2020 108.95 113.64 107.96 110.89 1,657,933 -3.47(-3.03%)
Dec 18, 2020 114.56 115.19 112.62 114.36 3,011,100 -0.02(-0.02%)
Dec 17, 2020 117.58 117.77 113.54 114.38 1,980,678 -2.51(-2.15%)
Dec 16, 2020 118.00 119.42 115.76 116.89 2,457,895 -0.55(-0.47%)
Dec 15, 2020 114.50 117.77 112.47 117.44 1,855,530 +4.33(+3.83%)
Dec 14, 2020 118.04 118.21 111.91 113.11 1,964,003 -2.46(-2.13%)
Dec 11, 2020 117.78 118.27 114.34 115.57 1,729,700 -3.22(-2.71%)
Dec 10, 2020 113.72 119.52 113.72 118.79 1,990,604 +4.36(+3.81%)
Dec 09, 2020 115.64 116.23 112.25 114.43 2,037,601 +0.16(+0.14%)
Dec 08, 2020 109.79 115.10 108.73 114.27 1,951,985 +3.99(+3.62%)
Dec 07, 2020 112.72 112.72 109.65 110.28 2,046,392 -3.78(-3.31%)
Dec 04, 2020 107.60 114.28 107.50 114.06 2,575,900 +8.71(+8.27%)
Dec 03, 2020 101.95 106.74 100.72 105.35 1,988,845 +3.82(+3.76%)
Dec 02, 2020 99.19 104.94 98.59 101.53 1,904,655 +1.73(+1.73%)
Dec 01, 2020 103.54 103.84 99.10 99.80 1,750,886 -0.78(-0.78%)
Nov 30, 2020 108.59 108.69 100.27 100.58 3,450,519 -9.49(-8.62%)
Nov 27, 2020 109.62 111.54 109.14 110.07 1,109,100 +0.11(+0.10%)
Nov 25, 2020 110.00 111.19 108.33 109.96 1,690,800 -1.39(-1.25%)
Nov 24, 2020 108.31 111.43 107.65 111.35 3,011,791 +6.85(+6.56%)
Nov 23, 2020 97.50 104.53 97.30 104.50 2,153,772 +8.69(+9.07%)
Nov 20, 2020 96.24 97.25 94.87 95.81 1,851,500 -0.82(-0.85%)
Nov 19, 2020 93.90 96.80 93.00 96.63 1,356,435 +2.02(+2.14%)
Nov 18, 2020 96.58 98.96 94.57 94.61 1,547,844 -1.30(-1.36%)
Nov 17, 2020 93.07 96.09 92.03 95.91 1,240,173 +1.20(+1.27%)
Nov 16, 2020 94.50 95.15 92.42 94.71 1,943,952 +4.04(+4.46%)
Nov 13, 2020 87.24 91.16 87.24 90.67 1,427,300 +4.40(+5.10%)
Nov 12, 2020 89.27 91.03 85.68 86.27 1,849,911 -4.37(-4.82%)
Nov 11, 2020 93.36 93.46 89.80 90.64 1,639,815 -1.11(-1.21%)
Nov 10, 2020 90.24 92.19 86.98 91.75 2,427,658 +3.38(+3.82%)
Nov 09, 2020 86.51 90.58 84.22 88.37 4,540,030 +11.03(+14.26%)
Nov 06, 2020 79.93 81.37 77.10 77.34 2,205,200 -2.24(-2.81%)
Nov 05, 2020 81.71 85.00 79.47 79.58 2,919,413 -3.92(-4.69%)
Nov 04, 2020 82.73 85.93 80.12 83.50 1,984,942 +1.30(+1.58%)
Nov 03, 2020 84.49 84.86 81.25 82.20 1,779,606 -0.60(-0.72%)
Nov 02, 2020 80.80 84.35 79.05 82.80 2,503,721 +3.24(+4.07%)
Oct 30, 2020 81.05 81.50 77.45 79.56 2,677,400 -1.86(-2.28%)
Oct 29, 2020 79.06 81.66 76.99 81.42 2,347,405 +1.09(+1.36%)
Oct 28, 2020 81.17 83.57 80.26 80.33 3,865,512 -3.45(-4.12%)
Oct 27, 2020 83.16 84.92 82.56 83.78 2,668,475 +0.98(+1.18%)
Oct 26, 2020 83.70 84.54 81.57 82.80 3,580,646 -2.74(-3.20%)
Oct 23, 2020 83.80 86.27 83.18 85.54 2,868,100 +2.54(+3.06%)
Oct 22, 2020 78.47 83.50 76.58 83.00 5,713,290 +4.56(+5.81%)
Oct 21, 2020 82.50 83.40 78.12 78.44 4,631,222 -5.09(-6.09%)
Oct 20, 2020 82.75 84.82 81.39 83.53 4,188,188 -3.52(-4.04%)
Oct 19, 2020 90.76 91.14 86.98 87.05 2,034,361 -3.21(-3.56%)
Oct 16, 2020 91.99 92.30 90.22 90.26 1,014,000 -1.96(-2.13%)
Oct 15, 2020 88.26 92.37 87.32 92.22 854,866 +2.13(+2.36%)
Oct 14, 2020 88.66 92.63 88.66 90.09 1,627,621 +1.94(+2.20%)
Oct 13, 2020 88.44 90.59 87.71 88.15 771,749 -0.53(-0.60%)
Oct 12, 2020 88.29 89.21 86.56 88.68 890,117 +0.61(+0.69%)
Oct 09, 2020 90.07 90.55 87.63 88.07 1,094,700 -1.41(-1.58%)
Oct 08, 2020 89.71 90.17 88.32 89.48 1,188,563 +0.54(+0.61%)
Oct 07, 2020 88.01 89.68 87.22 88.94 1,050,377 +0.91(+1.03%)
Oct 06, 2020 90.98 92.25 87.75 88.03 1,437,395 -1.29(-1.44%)
Oct 05, 2020 88.00 89.39 86.42 89.32 962,884 +2.78(+3.21%)
Oct 02, 2020 82.06 87.56 81.86 86.54 1,874,300 +1.97(+2.33%)
Oct 01, 2020 84.83 86.22 83.99 84.57 1,529,938 -1.42(-1.65%)
Sep 30, 2020 87.09 87.45 85.43 85.99 1,693,025 -0.41(-0.47%)
Sep 29, 2020 87.56 87.73 83.90 86.40 1,402,497 -1.91(-2.16%)
Sep 28, 2020 88.05 89.20 86.73 88.31 1,749,002 +2.41(+2.81%)
Sep 25, 2020 85.57 86.50 84.54 85.90 1,219,000 -0.66(-0.76%)
Sep 24, 2020 86.47 88.18 85.08 86.56 1,653,107 -0.34(-0.39%)
Sep 23, 2020 92.25 92.96 86.82 86.90 1,444,676 -5.62(-6.07%)
Sep 22, 2020 91.92 93.68 91.28 92.52 1,578,473 +0.60(+0.65%)
Sep 21, 2020 93.25 93.81 90.45 91.92 1,804,660 -3.86(-4.03%)
Sep 18, 2020 96.30 97.70 94.83 95.78 2,393,200 -1.30(-1.34%)
Sep 17, 2020 95.78 97.81 94.81 97.08 1,796,235 -0.47(-0.48%)
Sep 16, 2020 95.35 99.32 95.08 97.55 2,134,602 +2.92(+3.09%)
Sep 15, 2020 93.87 95.70 93.53 94.63 1,287,084 +1.28(+1.37%)
Sep 14, 2020 92.54 94.66 91.25 93.35 1,655,340 +1.28(+1.39%)
Sep 11, 2020 92.23 92.94 91.20 92.07 1,810,500 +0.62(+0.68%)
Sep 10, 2020 96.57 96.57 91.06 91.45 1,630,799 -5.15(-5.33%)
Sep 09, 2020 95.73 97.73 95.20 96.60 1,146,677 +2.24(+2.37%)
Sep 08, 2020 97.43 97.43 93.45 94.36 1,664,532 -4.74(-4.78%)
Sep 04, 2020 99.36 100.65 97.45 99.10 917,000 +0.72(+0.73%)
Sep 03, 2020 100.31 101.58 97.87 98.38 1,544,615 -2.54(-2.52%)
Sep 02, 2020 102.79 102.79 100.60 100.92 1,299,552 -2.06(-2.00%)
Sep 01, 2020 103.42 103.87 102.09 102.98 1,281,047 -0.95(-0.91%)
Aug 31, 2020 105.60 105.81 103.17 103.93 1,439,052 -1.67(-1.58%)
Aug 28, 2020 106.00 106.00 103.96 105.60 792,200 +0.22(+0.21%)
Aug 27, 2020 105.01 105.84 104.10 105.38 811,039 +0.97(+0.93%)
Aug 26, 2020 106.00 106.90 104.29 104.41 1,045,558 -2.51(-2.35%)
Aug 25, 2020 106.25 107.28 105.09 106.92 1,164,649 +2.17(+2.07%)
Aug 24, 2020 102.84 105.95 102.53 104.75 1,492,075 +2.64(+2.59%)
Aug 21, 2020 102.58 103.70 101.98 102.11 1,360,200 -0.56(-0.55%)
Aug 20, 2020 103.13 104.67 102.62 102.67 1,082,128 -2.10(-2.00%)
Aug 19, 2020 107.24 107.90 104.32 104.77 1,386,727 -2.93(-2.72%)
Aug 18, 2020 108.26 109.22 107.14 107.70 1,334,017 -0.91(-0.84%)
Aug 17, 2020 111.00 111.18 107.48 108.61 1,272,828 -2.12(-1.91%)
Aug 14, 2020 108.95 110.90 108.61 110.73 1,032,900 +0.79(+0.72%)
Aug 13, 2020 109.77 111.71 109.51 109.94 1,719,011 -0.56(-0.51%)
Aug 12, 2020 109.22 111.48 107.80 110.50 1,463,838 +3.94(+3.70%)
Aug 11, 2020 111.01 111.95 106.21 106.56 1,603,860 -2.43(-2.23%)
Aug 10, 2020 104.93 109.44 104.55 108.99 1,907,200 +4.71(+4.52%)
Aug 07, 2020 101.25 104.62 99.31 104.28 1,554,900 +1.92(+1.88%)
Aug 06, 2020 101.89 103.87 101.68 102.36 1,322,261 -0.29(-0.28%)
Aug 05, 2020 101.65 103.99 99.60 102.65 2,171,688 +3.13(+3.15%)
Aug 04, 2020 97.59 100.38 97.21 99.52 1,614,689 +1.68(+1.72%)
Aug 03, 2020 97.90 99.30 96.16 97.84 1,208,124 +0.92(+0.95%)
Jul 31, 2020 94.84 97.04 94.50 96.92 1,223,700 +1.07(+1.12%)
Jul 30, 2020 96.03 97.07 93.93 95.85 1,052,595 -2.69(-2.73%)
Jul 29, 2020 96.79 98.55 96.08 98.54 1,130,580 +1.99(+2.06%)
Jul 28, 2020 97.63 98.68 96.19 96.55 846,541 -1.97(-2.00%)
Jul 27, 2020 99.68 100.02 97.77 98.52 940,518 -1.16(-1.16%)
Jul 24, 2020 101.11 102.42 99.11 99.68 855,800 -0.98(-0.97%)
Jul 23, 2020 101.48 102.06 99.83 100.66 1,198,066 -1.85(-1.80%)
Jul 22, 2020 100.92 103.02 99.24 102.51 1,581,375 -0.21(-0.20%)
Jul 21, 2020 98.71 103.36 98.71 102.72 2,062,911 +5.81(+6.00%)
Jul 20, 2020 96.41 99.12 95.45 96.91 1,439,569 +0.39(+0.40%)
Jul 17, 2020 97.33 98.59 96.41 96.52 1,089,000 -0.30(-0.31%)
Jul 16, 2020 96.15 98.12 94.77 96.82 969,076 +0.23(+0.24%)
Jul 15, 2020 96.95 98.21 95.63 96.59 1,834,523 +0.93(+0.97%)
Jul 14, 2020 90.27 95.98 90.02 95.66 1,801,188 +4.66(+5.12%)
Jul 13, 2020 93.34 93.54 90.20 91.00 1,545,262 -1.44(-1.56%)
Jul 10, 2020 91.08 92.72 90.39 92.44 2,154,500 +0.96(+1.05%)
Jul 09, 2020 96.18 97.12 91.40 91.48 1,353,979 -5.11(-5.29%)
Jul 08, 2020 96.65 97.82 95.07 96.59 1,695,329 +0.52(+0.54%)
Jul 07, 2020 97.40 98.64 95.91 96.07 1,373,275 -2.65(-2.68%)
Jul 06, 2020 98.79 100.39 97.72 98.72 1,371,323 +1.92(+1.98%)
Jul 02, 2020 98.00 98.86 96.22 96.80 1,222,300 +1.30(+1.36%)
Jul 01, 2020 98.00 99.28 94.33 95.50 1,695,981 -2.20(-2.25%)
Jun 30, 2020 93.32 98.13 93.27 97.70 1,712,395 +3.26(+3.45%)
Jun 29, 2020 94.21 95.32 93.39 94.44 1,359,698 +0.33(+0.35%)
Jun 26, 2020 96.54 97.17 93.53 94.11 3,084,000 -3.59(-3.67%)
Jun 25, 2020 91.41 97.79 91.02 97.70 1,988,748 +5.54(+6.01%)
Jun 24, 2020 94.95 95.86 91.72 92.16 2,057,834 -4.60(-4.75%)
Jun 23, 2020 96.40 98.95 95.26 96.76 2,545,460 +1.66(+1.75%)
Jun 22, 2020 92.81 96.07 92.08 95.10 2,217,742 +1.52(+1.62%)
Jun 19, 2020 96.78 97.35 92.92 93.58 3,472,300 -0.96(-1.02%)
Jun 18, 2020 93.19 95.00 92.78 94.54 2,960,303 +0.30(+0.32%)
Jun 17, 2020 97.00 97.07 94.00 94.24 2,442,424 -2.82(-2.91%)
Jun 16, 2020 100.52 100.58 95.66 97.06 4,520,590 +1.51(+1.58%)
Jun 15, 2020 93.86 96.76 91.38 95.55 4,235,818 -2.68(-2.73%)
Jun 12, 2020 101.80 102.66 95.07 98.23 2,260,300 +1.59(+1.65%)
Jun 11, 2020 95.00 101.52 93.51 96.64 4,640,696 -6.09(-5.93%)
Jun 10, 2020 106.51 106.80 102.72 102.73 4,075,425 -5.80(-5.34%)
Jun 09, 2020 109.89 110.37 104.94 108.53 3,091,195 -8.25(-7.06%)
Jun 08, 2020 116.22 116.81 111.27 116.78 3,166,718 +5.89(+5.31%)
Jun 05, 2020 109.92 111.47 106.80 110.89 3,129,700 +7.34(+7.09%)
Jun 04, 2020 99.95 104.08 98.29 103.55 3,059,296 +2.78(+2.76%)
Jun 03, 2020 98.89 100.97 96.61 100.77 2,487,629 +4.61(+4.79%)
Jun 02, 2020 94.60 96.35 93.36 96.16 2,167,969 +3.25(+3.50%)
Jun 01, 2020 91.60 93.67 90.50 92.91 2,201,871 +1.31(+1.43%)
May 29, 2020 91.64 92.47 89.84 91.60 1,914,900 -0.94(-1.02%)
May 28, 2020 93.87 96.66 91.91 92.54 1,940,202 -1.65(-1.75%)
May 27, 2020 95.43 95.65 91.25 94.19 2,179,066 +0.47(+0.50%)
May 26, 2020 96.73 96.73 93.35 93.72 1,910,633 +1.30(+1.41%)
May 22, 2020 91.85 92.97 91.08 92.42 1,915,900 -0.51(-0.55%)
May 21, 2020 93.00 93.69 91.78 92.93 2,505,797 +0.50(+0.54%)
May 20, 2020 91.47 92.86 90.90 92.43 2,667,392 +2.78(+3.10%)
May 19, 2020 93.66 94.47 89.56 89.65 2,438,651 -3.73(-3.99%)
May 18, 2020 88.16 94.23 87.52 93.38 3,951,072 +10.52(+12.70%)
May 15, 2020 81.58 85.16 81.58 82.86 1,899,500 +0.65(+0.79%)
May 14, 2020 77.57 84.00 76.48 82.21 2,741,543 +2.83(+3.57%)
May 13, 2020 83.91 84.44 78.47 79.38 3,468,012 -4.65(-5.53%)
May 12, 2020 84.44 86.56 83.50 84.03 5,462,445 -0.41(-0.49%)
May 11, 2020 88.22 88.75 84.44 84.44 3,805,658 -5.55(-6.17%)
May 08, 2020 89.02 91.50 87.30 89.99 2,615,800 +2.97(+3.41%)
May 07, 2020 85.01 91.42 85.01 87.02 2,296,864 +5.19(+6.34%)
May 06, 2020 82.95 84.44 80.90 81.83 1,370,863 -0.65(-0.79%)
May 05, 2020 88.04 89.30 82.00 82.48 2,040,994 -0.58(-0.70%)
May 04, 2020 81.20 83.15 80.56 83.06 3,474,710 +0.14(+0.17%)
May 01, 2020 86.64 88.47 81.70 82.92 1,921,900 -6.39(-7.15%)
Apr 30, 2020 91.22 91.43 85.96 89.31 2,632,128 -0.49(-0.55%)
Apr 29, 2020 86.01 90.13 84.06 89.80 2,496,897 +7.04(+8.51%)
Apr 28, 2020 83.76 85.40 81.26 82.76 1,953,657 +0.90(+1.10%)
Apr 27, 2020 76.21 82.96 73.51 81.86 2,611,255 +4.41(+5.69%)
Apr 24, 2020 80.67 80.67 74.67 77.45 2,983,400 -1.86(-2.35%)
Apr 23, 2020 83.33 84.80 78.64 79.31 3,135,127 -1.35(-1.67%)
Apr 22, 2020 77.59 80.74 77.08 80.66 3,361,001 +7.19(+9.79%)
Apr 21, 2020 68.02 74.28 67.00 73.47 3,700,688 +2.19(+3.07%)
Apr 20, 2020 71.38 75.36 69.77 71.28 3,764,083 -5.35(-6.98%)
Apr 17, 2020 72.75 77.32 72.08 76.63 2,814,600 +5.52(+7.76%)
Apr 16, 2020 73.88 73.94 69.99 71.11 3,087,134 -3.81(-5.09%)
Apr 15, 2020 72.53 76.48 71.53 74.92 2,066,923 -2.45(-3.17%)
Apr 14, 2020 77.05 80.00 76.49 77.37 2,164,378 -1.18(-1.50%)
Apr 13, 2020 79.03 79.60 75.40 78.55 2,213,457 +3.07(+4.07%)
Apr 09, 2020 83.00 84.12 72.58 75.48 4,752,500 -4.81(-5.99%)
Apr 08, 2020 77.48 81.61 74.84 80.29 3,283,828 +4.98(+6.61%)
Apr 07, 2020 81.29 84.26 74.79 75.31 2,989,144 -0.93(-1.22%)
Apr 06, 2020 76.10 76.80 72.90 76.24 2,280,368 +1.56(+2.09%)
Apr 03, 2020 79.00 80.00 72.84 74.68 4,925,400 -0.47(-0.63%)
Apr 02, 2020 71.19 81.48 70.41 75.15 4,907,140 +7.38(+10.89%)
Apr 01, 2020 66.90 68.97 62.54 67.77 2,571,715 -2.38(-3.39%)
Mar 31, 2020 69.10 72.83 67.56 70.15 2,657,476 +3.66(+5.50%)
Mar 30, 2020 65.79 67.35 62.19 66.49 3,132,438 -2.16(-3.15%)
Mar 27, 2020 70.53 72.93 67.76 68.65 2,940,200 -5.69(-7.65%)
Mar 26, 2020 72.44 74.75 71.39 74.34 2,894,468 +2.03(+2.81%)
Mar 25, 2020 72.13 75.41 67.38 72.31 2,979,962 -0.31(-0.43%)
Mar 24, 2020 66.79 73.58 63.29 72.62 3,901,092 +11.33(+18.49%)
Mar 23, 2020 61.69 62.97 57.20 61.29 3,062,178 -0.47(-0.76%)
Mar 20, 2020 62.81 68.56 59.29 61.76 4,374,600 +1.39(+2.30%)
Mar 19, 2020 56.92 63.50 55.10 60.37 4,247,307 +3.60(+6.34%)
Mar 18, 2020 52.03 57.99 48.62 56.77 4,272,478 -0.76(-1.32%)
Mar 17, 2020 59.82 61.96 54.50 57.53 4,181,179 -2.19(-3.67%)
Mar 16, 2020 59.48 68.79 57.24 59.72 3,588,865 -10.96(-15.51%)
Mar 13, 2020 66.20 70.71 60.92 70.68 4,543,800 +10.00(+16.48%)
Mar 12, 2020 63.92 66.46 58.81 60.68 4,695,449 -9.56(-13.61%)
Mar 11, 2020 76.18 77.47 67.24 70.24 4,411,591 -9.62(-12.05%)
Mar 10, 2020 70.76 80.19 67.59 79.86 6,749,387 +13.55(+20.43%)
Mar 09, 2020 72.86 74.96 64.53 66.31 7,674,493 -38.81(-36.92%)
Mar 06, 2020 113.41 114.44 101.90 105.12 5,181,500 -13.49(-11.37%)
Mar 05, 2020 119.02 122.26 116.87 118.61 1,906,191 -4.89(-3.96%)
Mar 04, 2020 122.07 124.54 120.24 123.50 1,788,140 +3.47(+2.89%)
Mar 03, 2020 124.97 124.97 118.15 120.03 2,113,611 -4.29(-3.45%)
Mar 02, 2020 124.46 125.13 119.27 124.32 3,385,271 +1.54(+1.25%)
Feb 28, 2020 117.70 122.89 117.65 122.78 3,476,400 +0.11(+0.09%)
Feb 27, 2020 120.73 127.57 117.30 122.67 2,747,471 -2.82(-2.25%)
Feb 26, 2020 130.79 131.80 125.35 125.49 2,010,236 -4.60(-3.54%)
Feb 25, 2020 136.78 137.19 129.15 130.09 1,835,766 -5.88(-4.32%)
Feb 24, 2020 135.97 137.33 133.88 135.97 1,549,654 -6.28(-4.41%)
Feb 21, 2020 141.09 142.89 139.49 142.25 1,403,400 -0.28(-0.20%)
Feb 20, 2020 144.00 147.24 139.82 142.53 2,394,358 +1.36(+0.96%)
Feb 19, 2020 136.24 142.01 135.92 141.17 2,390,069 +5.61(+4.14%)
Feb 18, 2020 137.00 137.95 133.79 135.56 1,719,283 -3.67(-2.64%)
Feb 14, 2020 140.60 141.01 137.57 139.23 936,500 -0.81(-0.58%)
Feb 13, 2020 136.52 140.58 136.12 140.04 1,399,016 +2.43(+1.77%)
Feb 12, 2020 138.72 139.86 136.87 137.61 1,170,676 +1.48(+1.09%)
Feb 11, 2020 139.38 139.39 135.84 136.13 1,654,025 -0.62(-0.45%)
Feb 10, 2020 136.76 137.19 135.48 136.75 1,193,561 -1.07(-0.78%)
Feb 07, 2020 138.75 139.31 136.62 137.82 1,041,600 -2.62(-1.87%)
Feb 06, 2020 142.82 142.82 139.94 140.44 918,319 -1.75(-1.23%)
Feb 05, 2020 138.95 142.97 138.59 142.19 1,402,693 +6.29(+4.63%)
Feb 04, 2020 135.85 138.99 134.96 135.90 2,073,400 +3.33(+2.51%)
Feb 03, 2020 135.26 136.09 132.29 132.57 1,335,305 -2.43(-1.80%)
Jan 31, 2020 135.03 135.84 133.50 135.00 1,601,100 -2.53(-1.84%)
Jan 30, 2020 136.90 139.47 134.70 137.53 1,663,137 -1.39(-1.00%)
Jan 29, 2020 141.78 142.60 138.84 138.92 1,077,176 -2.05(-1.45%)
Jan 28, 2020 137.17 141.83 136.40 140.97 2,173,374 +5.58(+4.12%)
Jan 27, 2020 138.37 138.87 134.97 135.39 1,652,105 -6.64(-4.68%)
Jan 24, 2020 140.10 142.25 139.11 142.03 1,266,200 +1.60(+1.14%)
Jan 23, 2020 143.09 143.30 140.08 140.43 1,974,771 -4.20(-2.90%)
Jan 22, 2020 146.75 146.83 144.09 144.63 1,519,090 -2.72(-1.85%)
Jan 21, 2020 147.91 149.54 146.64 147.35 1,273,269 -1.44(-0.97%)
Jan 17, 2020 147.83 148.88 146.88 148.79 1,812,700 +1.80(+1.22%)
Jan 16, 2020 146.39 149.31 146.07 146.99 1,419,294 +1.59(+1.09%)
Jan 15, 2020 146.04 146.47 144.05 145.40 1,249,026 -1.38(-0.94%)
Jan 14, 2020 146.69 148.11 145.07 146.78 1,583,193 +0.00(+0.00%)
Jan 13, 2020 149.29 149.55 146.47 146.78 2,104,796 -2.62(-1.75%)
Jan 10, 2020 151.63 151.73 148.85 149.40 1,976,100 -2.83(-1.86%)
Jan 09, 2020 152.09 152.85 149.55 152.23 1,516,175 +0.15(+0.10%)
Jan 08, 2020 157.96 158.89 150.70 152.08 2,125,393 -4.87(-3.10%)
Jan 07, 2020 157.55 157.80 155.65 156.95 1,346,008 -1.16(-0.73%)
Jan 06, 2020 154.91 159.01 153.02 158.11 2,126,320 +4.76(+3.10%)
Jan 03, 2020 155.00 156.42 152.88 153.35 1,782,500 +1.01(+0.66%)
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.