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 29, 2023 225.97 226.10 223.80 224.88 2,197,136 +0.03(+0.01%)
Dec 28, 2023 227.30 228.57 224.85 224.85 2,005,048 -3.98(-1.74%)
Dec 27, 2023 229.06 230.55 227.98 228.83 1,146,325 -1.16(-0.50%)
Dec 26, 2023 230.43 231.55 229.82 229.99 1,599,253 +1.36(+0.59%)
Dec 22, 2023 230.59 231.31 228.61 228.63 2,031,918 -0.11(-0.05%)
Dec 21, 2023 227.69 229.05 226.75 228.74 1,394,198 +1.72(+0.76%)
Dec 20, 2023 232.46 233.19 226.96 227.02 2,631,819 -4.46(-1.93%)
Dec 19, 2023 229.10 232.20 228.91 231.48 1,863,691 +2.69(+1.18%)
Dec 18, 2023 230.18 232.15 228.74 228.79 1,771,190 +1.64(+0.72%)
Dec 15, 2023 226.71 227.40 225.61 227.15 3,951,511 -1.30(-0.57%)
Dec 14, 2023 224.12 229.74 224.12 228.45 2,835,812 +5.83(+2.62%)
Dec 13, 2023 219.91 222.99 219.66 222.62 2,860,242 +2.34(+1.06%)
Dec 12, 2023 221.72 221.84 219.28 220.28 2,462,355 -3.15(-1.41%)
Dec 11, 2023 223.05 224.31 221.54 223.43 2,006,108 +0.38(+0.17%)
Dec 08, 2023 222.59 223.55 221.39 223.05 2,281,535 +2.45(+1.11%)
Dec 07, 2023 223.00 226.37 219.74 220.60 3,956,870 -1.47(-0.66%)
Dec 06, 2023 224.36 226.50 221.23 222.07 3,846,050 -3.71(-1.64%)
Dec 05, 2023 230.68 230.68 225.52 225.78 2,456,274 -4.57(-1.98%)
Dec 04, 2023 230.55 232.82 229.02 230.35 2,503,670 -1.80(-0.78%)
Dec 01, 2023 231.00 234.95 230.39 232.15 1,806,427 +0.51(+0.22%)
Nov 30, 2023 231.98 234.98 228.91 231.64 2,123,218 +1.76(+0.77%)
Nov 29, 2023 233.84 234.95 228.74 229.88 2,481,844 -6.23(-2.64%)
Nov 28, 2023 237.70 238.50 236.06 236.11 2,297,227 -0.29(-0.12%)
Nov 27, 2023 236.93 237.17 234.45 236.40 2,391,085 -1.29(-0.54%)
Nov 24, 2023 236.00 239.54 235.66 237.69 694,694 +1.44(+0.61%)
Nov 22, 2023 232.95 236.46 231.62 236.25 1,613,655 -0.90(-0.38%)
Nov 21, 2023 236.98 237.89 234.80 237.15 2,204,876 -0.22(-0.09%)
Nov 20, 2023 239.24 240.00 237.24 237.37 1,940,949 -0.79(-0.33%)
Nov 17, 2023 234.10 239.16 233.23 238.16 1,826,243 +5.81(+2.50%)
Nov 16, 2023 233.07 234.29 230.41 232.35 2,364,941 -2.85(-1.21%)
Nov 15, 2023 236.59 238.88 234.90 235.20 1,734,031 -1.71(-0.72%)
Nov 14, 2023 236.30 238.15 236.17 236.91 1,279,412 +0.92(+0.39%)
Nov 13, 2023 233.85 236.77 233.58 235.99 1,183,273 +2.43(+1.04%)
Nov 10, 2023 234.23 235.33 231.71 233.56 2,847,169 +1.71(+0.74%)
Nov 09, 2023 233.69 234.70 231.67 231.85 1,845,045 +0.16(+0.07%)
Nov 08, 2023 233.70 236.69 231.66 231.69 1,753,720 -3.28(-1.40%)
Nov 07, 2023 235.48 236.58 233.35 234.97 1,915,415 -4.10(-1.71%)
Nov 06, 2023 243.65 244.34 238.93 239.07 1,479,710 -4.62(-1.90%)
Nov 03, 2023 245.14 245.45 240.81 243.69 2,659,542 -2.15(-0.87%)
Nov 02, 2023 237.67 246.18 237.56 245.84 3,264,889 +7.97(+3.35%)
Nov 01, 2023 239.59 241.96 237.38 237.87 3,372,543 -1.13(-0.47%)
Oct 31, 2023 238.37 240.04 236.32 239.00 2,723,369 +0.09(+0.04%)
Oct 30, 2023 238.76 240.81 237.76 238.91 2,683,519 +0.12(+0.05%)
Oct 27, 2023 245.23 248.27 237.76 238.79 2,318,441 -4.27(-1.76%)
Oct 26, 2023 242.69 244.95 240.79 243.06 1,890,589 -2.10(-0.86%)
Oct 25, 2023 244.55 247.51 244.26 245.16 3,427,454 +0.21(+0.09%)
Oct 24, 2023 247.78 248.03 244.59 244.95 3,044,415 -2.31(-0.93%)
Oct 23, 2023 248.79 250.66 246.09 247.26 3,057,183 -3.67(-1.46%)
Oct 20, 2023 255.13 256.36 250.61 250.93 3,325,375 -4.40(-1.72%)
Oct 19, 2023 252.97 257.76 251.75 255.33 3,386,400 +0.10(+0.04%)
Oct 18, 2023 253.00 256.56 253.00 255.23 4,298,349 +3.39(+1.35%)
Oct 17, 2023 247.83 253.02 247.41 251.84 4,529,145 +3.08(+1.24%)
Oct 16, 2023 249.13 249.93 246.57 248.76 3,602,964 +0.47(+0.19%)
Oct 13, 2023 244.00 249.45 243.60 248.29 6,459,440 +7.93(+3.30%)
Oct 12, 2023 242.75 244.24 239.97 240.36 9,107,004 -0.46(-0.19%)
Oct 11, 2023 241.18 241.21 237.45 240.82 20,470,852 +3.41(+1.44%)
Oct 10, 2023 235.30 239.87 234.72 237.41 2,525,532 +1.79(+0.76%)
Oct 09, 2023 241.00 241.75 235.12 235.62 5,310,039 -1.81(-0.76%)
Oct 06, 2023 236.00 239.48 230.69 237.43 11,221,647 +22.47(+10.45%)
Oct 05, 2023 213.34 216.49 211.95 214.96 1,830,284 -0.36(-0.17%)
Oct 04, 2023 220.38 220.52 213.03 215.32 2,662,612 -8.32(-3.72%)
Oct 03, 2023 223.82 224.99 220.90 223.64 2,067,538 -0.82(-0.37%)
Oct 02, 2023 229.40 229.55 222.60 224.46 2,013,989 -5.09(-2.22%)
Sep 29, 2023 234.33 234.33 229.15 229.55 1,744,911 -4.64(-1.98%)
Sep 28, 2023 233.15 235.85 232.17 234.19 1,701,090 +0.10(+0.04%)
Sep 27, 2023 231.00 236.27 230.92 234.09 2,322,177 +6.22(+2.73%)
Sep 26, 2023 223.34 227.97 223.34 227.87 1,875,833 +2.33(+1.03%)
Sep 25, 2023 223.10 225.80 224.21 225.54 1,467,196 +2.47(+1.11%)
Sep 22, 2023 225.00 225.63 222.54 223.07 1,692,126 +0.10(+0.04%)
Sep 21, 2023 229.57 229.57 222.22 222.97 2,357,179 -5.80(-2.54%)
Sep 20, 2023 232.65 234.65 228.47 228.77 1,629,989 -5.16(-2.21%)
Sep 19, 2023 236.98 237.75 232.28 233.93 1,698,703 -1.35(-0.57%)
Sep 18, 2023 236.22 236.46 233.45 235.28 1,538,706 +1.28(+0.55%)
Sep 15, 2023 235.67 238.34 233.81 234.00 2,370,477 -3.35(-1.41%)
Sep 14, 2023 238.87 239.12 236.99 237.35 1,861,895 +1.52(+0.64%)
Sep 13, 2023 236.54 237.76 234.15 235.83 2,060,997 -0.36(-0.15%)
Sep 12, 2023 235.76 238.52 235.62 236.19 1,801,882 +2.55(+1.09%)
Sep 11, 2023 240.43 240.85 232.03 233.64 2,011,415 -5.18(-2.17%)
Sep 08, 2023 240.45 240.92 238.33 238.82 1,227,960 -0.13(-0.05%)
Sep 07, 2023 241.81 242.16 238.34 238.95 1,851,604 -2.42(-1.00%)
Sep 06, 2023 242.10 245.23 240.11 241.37 1,222,584 -1.66(-0.68%)
Sep 05, 2023 241.14 245.20 241.05 243.03 1,848,921 +1.37(+0.57%)
Sep 01, 2023 239.55 242.41 239.18 241.66 3,935,896 +3.73(+1.57%)
Aug 31, 2023 238.00 238.42 236.06 237.93 1,466,264 -0.14(-0.06%)
Aug 30, 2023 238.10 238.72 237.54 238.07 1,499,091 +0.31(+0.13%)
Aug 29, 2023 236.08 238.09 235.00 237.76 1,359,407 +1.34(+0.57%)
Aug 28, 2023 234.94 237.90 234.88 236.42 795,485 +2.64(+1.13%)
Aug 25, 2023 234.10 235.61 231.73 233.78 1,306,454 +1.00(+0.43%)
Aug 24, 2023 232.19 235.28 231.97 232.78 1,097,893 -1.29(-0.55%)
Aug 23, 2023 233.43 234.21 230.50 234.07 1,410,921 -1.04(-0.44%)
Aug 22, 2023 237.44 237.99 234.75 235.11 1,206,735 -2.18(-0.92%)
Aug 21, 2023 239.14 239.93 235.13 237.29 1,455,200 -0.57(-0.24%)
Aug 18, 2023 235.55 238.04 235.00 237.86 1,273,110 +1.26(+0.53%)
Aug 17, 2023 237.65 239.91 235.90 236.60 1,562,288 +2.45(+1.05%)
Aug 16, 2023 237.00 237.08 233.92 234.15 1,480,656 +0.43(+0.18%)
Aug 15, 2023 235.30 235.89 232.20 233.72 1,242,038 -3.28(-1.38%)
Aug 14, 2023 236.87 237.65 234.96 237.00 1,291,464 +0.24(+0.10%)
Aug 11, 2023 235.78 238.39 235.50 236.76 1,576,757 +0.85(+0.36%)
Aug 10, 2023 236.56 238.54 234.12 235.91 1,478,662 -0.68(-0.29%)
Aug 09, 2023 234.24 238.91 233.89 236.59 1,563,060 +3.20(+1.37%)
Aug 08, 2023 229.66 233.41 226.86 233.39 1,303,843 +1.07(+0.46%)
Aug 07, 2023 235.31 235.83 231.56 232.32 1,324,788 -1.74(-0.74%)
Aug 04, 2023 231.79 236.00 231.65 234.06 2,016,117 +4.08(+1.77%)
Aug 03, 2023 229.43 234.78 227.81 229.98 2,528,531 +2.04(+0.89%)
Aug 02, 2023 228.00 236.00 224.01 227.94 4,789,418 +3.26(+1.45%)
Aug 01, 2023 223.96 225.14 221.50 224.68 2,000,951 -0.99(-0.44%)
Jul 31, 2023 225.30 226.74 224.88 225.67 1,712,727 +2.27(+1.02%)
Jul 28, 2023 221.75 223.55 218.33 223.40 1,160,321 +2.75(+1.25%)
Jul 27, 2023 222.05 223.96 219.51 220.65 1,635,967 +0.10(+0.05%)
Jul 26, 2023 217.47 221.38 217.04 220.55 1,182,153 +1.02(+0.46%)
Jul 25, 2023 217.51 220.71 216.35 219.53 1,533,831 +1.50(+0.69%)
Jul 24, 2023 216.50 219.88 216.22 218.03 1,933,674 +2.18(+1.01%)
Jul 21, 2023 213.89 216.29 212.61 215.85 1,893,055 +2.71(+1.27%)
Jul 20, 2023 211.90 214.00 211.44 213.14 1,366,785 +3.03(+1.44%)
Jul 19, 2023 210.72 213.73 209.92 210.11 1,264,599 -1.02(-0.48%)
Jul 18, 2023 207.70 212.98 207.20 211.13 1,685,386 +4.13(+2.00%)
Jul 17, 2023 207.76 209.11 206.88 207.00 1,358,837 -1.92(-0.92%)
Jul 14, 2023 213.61 213.78 208.13 208.92 1,590,903 -6.28(-2.92%)
Jul 13, 2023 216.00 217.64 213.61 215.20 1,612,066 -0.72(-0.33%)
Jul 12, 2023 214.82 216.64 214.60 215.92 1,948,310 +2.50(+1.17%)
Jul 11, 2023 207.83 214.70 207.30 213.42 1,980,024 +7.02(+3.40%)
Jul 10, 2023 205.40 207.09 205.11 206.40 1,739,349 +0.00(+0.00%)
Jul 07, 2023 201.67 209.47 201.10 206.40 2,368,420 +3.41(+1.68%)
Jul 06, 2023 205.40 207.66 201.40 202.99 1,796,153 -4.54(-2.19%)
Jul 05, 2023 208.36 208.62 205.69 207.53 1,243,005 -0.21(-0.10%)
Jul 03, 2023 207.53 208.59 206.20 207.74 881,206 +0.56(+0.27%)
Jun 30, 2023 207.50 207.98 205.73 207.18 1,274,102 +1.11(+0.54%)
Jun 29, 2023 204.02 206.67 203.26 206.07 1,177,234 +2.63(+1.29%)
Jun 28, 2023 200.15 204.62 198.83 203.44 1,747,957 +3.70(+1.85%)
Jun 27, 2023 200.81 201.55 199.23 199.74 1,260,721 -1.64(-0.81%)
Jun 26, 2023 199.35 202.96 199.01 201.38 1,331,540 +2.72(+1.37%)
Jun 23, 2023 198.00 199.35 196.75 198.66 2,953,172 -1.53(-0.76%)
Jun 22, 2023 201.50 202.08 199.48 200.19 1,827,147 -3.08(-1.52%)
Jun 21, 2023 202.16 205.07 201.08 203.27 1,477,707 +1.43(+0.71%)
Jun 20, 2023 205.51 206.06 199.60 201.84 2,333,833 -4.96(-2.40%)
Jun 16, 2023 205.15 207.85 204.04 206.80 4,241,028 +3.51(+1.73%)
Jun 15, 2023 201.46 203.29 2,087,291 -9.06(-4.27%)
May 08, 2023 215.67 216.16 211.81 212.35 1,571,795 +0.13(+0.06%)
May 05, 2023 212.03 215.10 211.72 212.22 1,862,265 +6.16(+2.99%)
May 04, 2023 208.16 209.55 205.67 206.06 1,840,469 -1.73(-0.83%)
May 03, 2023 206.37 211.56 206.05 207.79 2,076,535 -1.72(-0.82%)
May 02, 2023 215.00 215.00 205.84 209.51 3,116,638 -7.48(-3.45%)
May 01, 2023 215.20 219.56 215.00 216.99 1,667,158 -0.56(-0.26%)
Apr 28, 2023 214.00 220.27 213.26 217.55 2,579,585 +4.74(+2.23%)
Apr 27, 2023 218.01 219.31 210.65 212.81 5,552,004 -9.67(-4.35%)
Apr 26, 2023 221.73 223.68 220.29 222.48 1,873,025 +0.04(+0.02%)
Apr 25, 2023 224.98 225.59 221.46 222.44 1,434,594 -4.80(-2.11%)
Apr 24, 2023 224.59 228.47 223.69 227.24 1,265,355 +2.46(+1.09%)
Apr 21, 2023 225.60 225.78 222.42 224.78 1,497,480 -0.52(-0.23%)
Apr 20, 2023 223.57 225.45 222.80 225.30 1,836,723 -2.01(-0.88%)
Apr 19, 2023 226.50 227.57 223.85 227.31 1,574,380 -1.17(-0.51%)
Apr 18, 2023 227.63 228.79 225.87 228.48 1,620,967 +0.26(+0.11%)
Apr 17, 2023 230.40 232.12 227.76 228.22 1,754,750 -1.78(-0.77%)
Apr 14, 2023 229.94 231.82 228.80 230.00 1,824,309 +2.08(+0.91%)
Apr 13, 2023 225.01 229.90 224.78 227.92 2,513,101 +2.82(+1.25%)
Apr 12, 2023 221.66 227.16 221.50 225.10 3,057,546 +4.71(+2.14%)
Apr 11, 2023 220.69 221.56 217.80 220.39 3,355,998 +0.17(+0.08%)
Apr 10, 2023 224.03 225.76 218.56 220.22 7,275,683 +12.06(+5.79%)
Apr 06, 2023 209.33 209.90 207.67 208.16 1,694,771 -2.24(-1.06%)
Apr 05, 2023 211.50 212.43 207.72 210.40 2,263,216 -0.36(-0.17%)
Apr 04, 2023 214.42 214.73 209.36 210.76 2,258,317 -2.61(-1.22%)
Apr 03, 2023 213.38 217.09 211.19 213.37 3,803,487 +9.13(+4.47%)
Mar 31, 2023 202.89 204.72 202.15 204.24 1,889,098 +2.18(+1.08%)
Mar 30, 2023 204.00 204.24 200.54 202.06 2,085,039 -0.22(-0.11%)
Mar 29, 2023 200.00 202.54 198.15 202.28 2,378,741 +4.51(+2.28%)
Mar 28, 2023 193.40 197.97 193.40 197.77 1,598,924 +3.35(+1.72%)
Mar 27, 2023 193.06 196.03 190.56 194.42 2,040,803 +2.20(+1.14%)
Mar 24, 2023 187.00 193.11 186.01 192.22 2,186,561 +3.04(+1.61%)
Mar 23, 2023 192.50 194.13 187.01 189.18 2,018,037 -0.63(-0.33%)
Mar 22, 2023 195.50 196.46 189.70 189.81 1,547,583 -5.53(-2.83%)
Mar 21, 2023 191.00 195.71 190.51 195.34 3,120,707 +8.45(+4.52%)
Mar 20, 2023 182.15 187.99 181.51 186.89 2,854,935 +4.84(+2.66%)
Mar 17, 2023 186.49 188.11 181.01 182.05 5,478,664 -4.44(-2.38%)
Mar 16, 2023 178.26 186.95 177.26 186.49 3,773,797 +4.64(+2.55%)
Mar 15, 2023 189.92 191.30 180.38 181.85 5,166,538 -13.39(-6.86%)
Mar 14, 2023 196.00 199.58 191.83 195.24 3,293,112 -0.12(-0.06%)
Mar 13, 2023 194.37 199.12 190.27 195.36 5,458,903 -3.42(-1.72%)
Mar 10, 2023 201.50 204.19 198.22 198.78 2,544,143 -3.24(-1.60%)
Mar 09, 2023 205.31 207.30 201.56 202.02 2,935,675 -2.30(-1.13%)
Mar 08, 2023 205.13 209.00 202.41 204.32 2,623,322 -2.01(-0.97%)
Mar 07, 2023 208.00 208.74 205.45 206.33 1,849,607 -3.26(-1.56%)
Mar 06, 2023 208.00 210.00 206.58 209.59 2,232,082 -0.24(-0.11%)
Mar 03, 2023 201.27 210.76 200.77 209.83 3,235,561 +0.03(+0.01%)
Mar 02, 2023 205.16 210.68 205.00 209.80 3,370,258 +4.37(+2.13%)
Mar 01, 2023 201.01 205.69 200.41 205.43 3,580,466 +5.02(+2.50%)
Feb 28, 2023 203.42 204.00 200.17 200.41 3,479,571 -1.56(-0.77%)
Feb 27, 2023 203.00 203.59 198.74 201.97 5,189,528 +5.40(+2.75%)
Feb 24, 2023 202.47 203.61 190.99 196.57 7,916,185 -8.49(-4.14%)
Feb 23, 2023 210.00 211.25 201.31 205.06 4,667,468 -0.21(-0.10%)
Feb 22, 2023 206.00 207.41 202.85 205.27 2,462,097 -0.67(-0.33%)
Feb 21, 2023 208.97 209.25 204.73 205.94 2,882,246 -3.02(-1.45%)
Feb 17, 2023 214.01 214.88 206.45 208.96 5,599,529 -7.41(-3.42%)
Feb 16, 2023 220.11 222.09 216.22 216.37 3,096,796 -4.53(-2.05%)
Feb 15, 2023 231.74 232.00 220.58 220.90 4,009,882 -12.82(-5.49%)
Feb 14, 2023 229.87 234.50 229.19 233.72 1,303,207 +1.27(+0.55%)
Feb 13, 2023 230.24 233.58 228.61 232.45 1,338,061 +1.06(+0.46%)
Feb 10, 2023 225.06 231.88 224.50 231.39 2,491,784 +10.07(+4.55%)
Feb 09, 2023 225.05 225.37 220.80 221.32 1,603,770 -2.56(-1.14%)
Feb 08, 2023 226.58 229.55 223.43 223.88 2,002,473 -2.19(-0.97%)
Feb 07, 2023 220.01 226.20 217.40 226.07 2,067,063 +7.67(+3.51%)
Feb 06, 2023 220.50 221.70 216.59 218.40 2,251,148 -1.60(-0.73%)
Feb 03, 2023 220.00 224.53 219.83 220.00 2,477,734 +0.00(+0.00%)
Feb 02, 2023 222.82 224.69 218.25 220.00 2,907,395 -3.96(-1.77%)
Feb 01, 2023 228.35 229.68 220.68 223.96 2,338,008 -6.39(-2.77%)
Jan 31, 2023 229.74 232.07 228.26 230.35 1,359,849 +0.52(+0.23%)
Jan 30, 2023 231.15 232.71 229.12 229.83 1,805,147 -4.56(-1.95%)
Jan 27, 2023 237.36 239.22 233.95 234.39 1,781,874 -2.61(-1.10%)
Jan 26, 2023 239.46 239.80 232.85 237.00 2,291,040 +0.78(+0.33%)
Jan 25, 2023 235.53 236.34 228.41 236.22 1,760,990 -1.52(-0.64%)
Jan 24, 2023 240.51 242.85 236.66 237.74 1,176,323 -3.71(-1.54%)
Jan 23, 2023 241.89 243.37 240.25 241.45 1,188,423 +2.05(+0.86%)
Jan 20, 2023 239.42 239.92 236.15 239.40 1,609,375 +1.02(+0.43%)
Jan 19, 2023 232.00 239.18 229.71 238.38 1,650,719 +4.41(+1.88%)
Jan 18, 2023 242.03 243.11 233.65 233.97 1,629,645 -3.93(-1.65%)
Jan 17, 2023 240.00 243.73 237.53 237.90 1,436,422 -1.09(-0.46%)
Jan 13, 2023 239.28 240.00 234.95 238.99 1,146,523 -0.19(-0.08%)
Jan 12, 2023 233.04 240.26 233.04 239.18 1,599,691 +7.58(+3.27%)
Jan 11, 2023 234.58 234.59 228.40 231.60 1,181,537 +0.44(+0.19%)
Jan 10, 2023 231.96 232.45 228.61 231.16 1,302,406 +1.00(+0.43%)
Jan 09, 2023 236.50 237.15 228.41 230.16 1,782,503 -3.30(-1.41%)
Jan 06, 2023 231.00 235.33 230.47 233.46 1,817,165 +6.33(+2.79%)
Jan 05, 2023 222.68 228.21 222.40 227.13 1,213,200 +4.08(+1.83%)
Jan 04, 2023 216.88 225.14 216.53 223.05 1,813,174 +2.80(+1.27%)
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.