Skip to main content

Pioneer Natural Resources (NY: PXD )

233.75 -0.21 (-0.09%)
Official Closing Price Updated: 7:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 235.00 235.81 232.75 233.75 2,200,147 -0.21(-0.09%)
Feb 26, 2024 232.27 234.93 230.75 233.96 1,945,941 +1.48(+0.64%)
Feb 23, 2024 231.59 233.25 229.79 232.48 2,129,049 -1.44(-0.62%)
Feb 22, 2024 231.89 234.97 230.27 233.92 3,160,671 +0.18(+0.08%)
Feb 21, 2024 229.85 233.84 229.27 233.74 3,506,449 +4.60(+2.01%)
Feb 20, 2024 231.57 232.11 228.82 229.14 3,726,919 -2.43(-1.05%)
Feb 16, 2024 232.00 234.12 231.00 231.57 2,683,875 +0.02(+0.01%)
Feb 15, 2024 224.48 232.16 224.48 231.55 3,283,523 +6.20(+2.75%)
Feb 14, 2024 227.63 229.50 224.63 225.35 2,200,762 -1.46(-0.64%)
Feb 13, 2024 230.43 231.13 225.73 226.81 1,742,374 -2.53(-1.10%)
Feb 12, 2024 227.70 230.09 227.57 229.34 2,387,195 +2.12(+0.93%)
Feb 09, 2024 231.73 233.40 226.83 227.22 1,544,334 -4.54(-1.96%)
Feb 08, 2024 228.00 232.45 227.65 231.76 1,511,320 +4.00(+1.76%)
Feb 07, 2024 228.05 229.18 225.84 227.76 1,376,926 -0.29(-0.13%)
Feb 06, 2024 227.10 230.00 226.10 228.05 1,700,861 +1.89(+0.84%)
Feb 05, 2024 226.40 227.94 224.20 226.16 2,184,920 -1.31(-0.58%)
Feb 02, 2024 230.29 231.70 226.66 227.47 1,899,118 -1.08(-0.47%)
Feb 01, 2024 230.47 231.98 226.88 228.55 2,302,101 -1.28(-0.56%)
Jan 31, 2024 233.85 234.29 229.48 229.83 2,411,524 -4.31(-1.84%)
Jan 30, 2024 229.29 234.38 228.53 234.14 1,957,043 +3.73(+1.62%)
Jan 29, 2024 229.66 230.74 227.97 230.41 1,849,933 -0.03(-0.01%)
Jan 26, 2024 227.86 230.58 226.50 230.44 2,344,043 +2.17(+0.95%)
Jan 25, 2024 223.85 228.52 222.97 228.27 2,088,241 +5.31(+2.38%)
Jan 24, 2024 220.39 222.96 218.90 222.96 1,601,650 +3.82(+1.74%)
Jan 23, 2024 215.94 220.24 215.90 219.14 2,122,363 +2.65(+1.22%)
Jan 22, 2024 216.00 216.88 214.23 216.49 2,844,423 -0.34(-0.16%)
Jan 19, 2024 216.51 217.11 215.77 216.83 3,348,621 +0.20(+0.09%)
Jan 18, 2024 217.00 217.31 214.92 216.63 2,824,912 -0.49(-0.23%)
Jan 17, 2024 216.22 219.21 215.77 217.12 2,401,925 -0.89(-0.41%)
Jan 16, 2024 222.93 223.69 218.01 218.01 1,707,261 -5.68(-2.54%)
Jan 12, 2024 223.99 225.18 221.75 223.69 2,078,891 +3.32(+1.51%)
Jan 11, 2024 222.13 222.95 220.34 220.37 1,958,495 -0.65(-0.29%)
Jan 10, 2024 223.15 223.17 220.04 221.02 1,447,239 -2.11(-0.95%)
Jan 09, 2024 226.52 227.00 222.31 223.13 1,712,509 -3.22(-1.42%)
Jan 08, 2024 226.10 226.41 222.20 226.35 2,207,177 -3.73(-1.62%)
Jan 05, 2024 231.64 232.22 229.27 230.08 1,571,800 +0.46(+0.20%)
Jan 04, 2024 234.00 235.01 229.29 229.62 1,588,839 -2.75(-1.18%)
Jan 03, 2024 229.88 232.80 228.64 232.37 2,450,070 +2.09(+0.91%)
Jan 02, 2024 227.02 231.79 226.88 230.28 2,119,829 +5.40(+2.40%)
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%)
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.