NYSE - Nasdaq Real Time Price USD

Pioneer Natural Resources Company (PXD)

270.54 +2.57 (+0.96%)
As of 3:43 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 269.40 273.30 268.65 270.54 270.54 1,925,095
Apr 18, 2024 269.23 270.15 267.26 267.97 267.97 1,413,200
Apr 17, 2024 266.84 269.31 264.63 267.79 267.79 1,151,300
Apr 16, 2024 269.00 270.35 265.43 267.26 267.26 1,818,900
Apr 15, 2024 273.27 273.76 268.86 269.00 269.00 1,404,200
Apr 12, 2024 277.00 278.83 269.55 270.80 270.80 1,962,800
Apr 11, 2024 275.50 275.68 271.17 274.74 274.74 1,494,700
Apr 10, 2024 271.96 275.83 271.64 275.32 275.32 1,241,700
Apr 9, 2024 271.69 273.39 270.27 272.28 272.28 1,240,600
Apr 8, 2024 273.30 273.48 270.29 270.51 270.51 1,971,700
Apr 5, 2024 271.00 274.67 269.73 272.78 272.78 1,881,400
Apr 4, 2024 269.81 270.35 268.07 269.84 269.84 1,288,500
Apr 3, 2024 269.98 270.39 268.03 269.73 269.73 1,550,700
Apr 2, 2024 265.29 269.89 264.64 269.45 269.45 1,395,000
Apr 1, 2024 262.31 264.72 260.77 263.96 263.96 1,304,400
Mar 28, 2024 261.45 263.08 260.24 262.50 262.50 2,215,600
Mar 27, 2024 255.44 260.11 255.44 260.00 260.00 869,400
Mar 26, 2024 258.46 259.17 255.96 256.85 256.85 1,122,900
Mar 25, 2024 255.53 260.42 255.53 258.21 258.21 1,124,600
Mar 22, 2024 255.56 255.95 254.03 255.53 255.53 741,100
Mar 21, 2024 253.96 256.36 253.39 255.43 255.43 1,125,000
Mar 20, 2024 253.11 255.00 252.26 254.02 254.02 930,700
Mar 19, 2024 251.95 255.23 251.79 254.34 254.34 891,900
Mar 18, 2024 251.19 254.08 250.00 251.95 251.95 1,826,700
Mar 15, 2024 249.38 252.40 249.07 249.96 249.96 6,158,000
Mar 14, 2024 246.28 250.63 246.28 250.47 250.47 1,857,700
Mar 13, 2024 245.18 247.61 245.18 245.73 245.73 1,733,200
Mar 12, 2024 245.00 245.42 242.90 243.39 243.39 1,689,400
Mar 11, 2024 242.72 244.86 241.48 244.64 244.64 1,498,100
Mar 8, 2024 241.32 243.55 240.27 243.52 243.52 1,966,000
Mar 7, 2024 239.55 242.85 239.48 241.38 241.38 2,061,400
Mar 6, 2024 239.35 241.84 238.50 240.06 240.06 2,134,000
Mar 5, 2024 234.36 238.79 234.35 237.25 237.25 2,367,000
Mar 4, 2024 237.49 237.50 234.20 234.70 234.70 2,223,800
Mar 1, 2024 2.56 Dividend
Mar 1, 2024 234.75 238.43 234.70 237.27 237.27 2,191,400
Feb 29, 2024 235.45 236.14 234.20 235.19 232.63 3,008,800
Feb 28, 2024 234.25 236.69 232.88 234.81 232.25 2,345,200
Feb 27, 2024 235.00 235.82 232.75 233.75 231.21 2,200,100
Feb 26, 2024 232.27 234.93 230.75 233.96 231.41 1,946,200
Feb 23, 2024 231.59 233.25 229.79 232.48 229.95 2,129,000
Feb 22, 2024 231.89 234.97 230.27 233.92 231.37 3,161,200
Feb 21, 2024 229.85 233.84 229.27 233.74 231.20 3,507,000
Feb 20, 2024 231.57 232.11 228.82 229.14 226.65 3,728,400
Feb 16, 2024 232.00 234.12 231.00 231.57 229.05 2,683,600
Feb 15, 2024 224.48 232.16 224.48 231.55 229.03 3,283,800
Feb 14, 2024 227.63 229.50 224.64 225.35 222.90 2,200,800
Feb 13, 2024 230.43 231.13 225.73 226.81 224.34 1,742,400
Feb 12, 2024 227.70 230.09 227.57 229.34 226.84 2,387,200
Feb 9, 2024 231.73 233.40 226.83 227.22 224.75 1,544,300
Feb 8, 2024 228.00 232.45 227.65 231.76 229.24 1,511,300
Feb 7, 2024 228.05 229.18 225.85 227.76 225.28 1,378,500
Feb 6, 2024 227.10 230.00 226.10 228.05 225.57 1,700,900
Feb 5, 2024 226.40 227.94 224.20 226.16 223.70 2,184,900
Feb 2, 2024 230.29 231.70 226.66 227.47 224.99 1,899,100
Feb 1, 2024 230.47 231.98 226.88 228.55 226.06 2,302,100
Jan 31, 2024 233.85 234.29 229.48 229.83 227.33 2,396,800
Jan 30, 2024 229.29 234.38 228.53 234.14 231.59 1,957,400
Jan 29, 2024 229.66 230.74 227.97 230.41 227.90 1,849,900
Jan 26, 2024 227.86 230.58 226.50 230.44 227.93 2,344,000
Jan 25, 2024 223.85 228.52 222.97 228.27 225.79 2,089,900
Jan 24, 2024 220.39 222.96 218.90 222.96 220.53 1,602,000
Jan 23, 2024 215.94 220.24 215.90 219.14 216.75 2,112,700
Jan 22, 2024 216.00 216.88 214.23 216.49 214.13 2,844,400
Jan 19, 2024 216.51 217.11 215.77 216.83 214.47 3,348,500
Jan 18, 2024 217.00 217.31 214.92 216.63 214.27 2,825,300
Jan 17, 2024 216.22 219.21 215.77 217.12 214.76 2,402,300
Jan 16, 2024 222.93 223.69 218.01 218.01 215.64 1,707,300
Jan 12, 2024 223.99 225.18 221.75 223.69 221.26 2,018,600
Jan 11, 2024 222.13 222.95 220.34 220.37 217.97 1,960,800
Jan 10, 2024 223.15 223.17 220.04 221.02 218.61 1,447,900
Jan 9, 2024 226.52 227.00 222.32 223.13 220.70 1,712,900
Jan 8, 2024 226.10 226.41 222.20 226.35 223.89 2,208,200
Jan 5, 2024 231.64 232.22 229.27 230.08 227.58 1,571,800
Jan 4, 2024 234.00 235.01 229.30 229.62 227.12 1,588,800
Jan 3, 2024 229.88 232.80 228.64 232.37 229.84 2,450,500
Jan 2, 2024 227.02 231.80 226.88 230.28 227.77 2,119,800
Dec 29, 2023 225.97 226.10 223.80 224.88 222.43 2,193,100
Dec 28, 2023 227.30 228.57 224.85 224.85 222.40 2,005,000
Dec 27, 2023 229.06 230.55 227.98 228.83 226.34 1,146,600
Dec 26, 2023 230.43 231.55 229.83 229.99 227.49 1,599,300
Dec 22, 2023 230.59 231.31 228.61 228.63 226.14 2,031,900
Dec 21, 2023 227.69 229.05 226.75 228.74 226.25 1,395,000
Dec 20, 2023 232.46 233.19 226.96 227.02 224.55 2,632,700
Dec 19, 2023 229.10 232.20 228.91 231.48 228.96 1,864,200
Dec 18, 2023 230.18 232.15 228.74 228.79 226.30 1,771,200
Dec 15, 2023 226.71 227.40 225.61 227.15 224.68 3,951,500
Dec 14, 2023 224.12 229.74 224.12 228.45 225.96 2,835,800
Dec 13, 2023 219.91 222.99 219.66 222.62 220.20 2,861,800
Dec 12, 2023 221.72 221.84 219.28 220.28 217.88 2,462,400
Dec 11, 2023 223.05 224.31 221.54 223.43 221.00 2,006,100
Dec 8, 2023 222.59 223.55 221.39 223.05 220.62 2,279,900
Dec 7, 2023 223.00 226.37 219.74 220.60 218.20 3,956,900
Dec 6, 2023 224.36 226.50 221.23 222.07 219.65 3,839,100
Dec 5, 2023 230.68 230.68 225.52 225.78 223.32 2,456,300
Dec 4, 2023 230.55 232.82 229.02 230.35 227.84 2,503,700
Dec 1, 2023 231.00 234.95 230.39 232.15 229.62 1,805,900
Nov 30, 2023 231.98 234.98 228.91 231.64 229.12 2,124,300
Nov 29, 2023 3.20 Dividend
Nov 29, 2023 233.84 234.95 228.74 229.88 227.38 2,481,800
Nov 28, 2023 237.70 238.50 236.06 236.11 230.37 2,297,200
Nov 27, 2023 236.93 237.17 234.45 236.40 230.66 2,391,100
Nov 24, 2023 236.00 239.54 235.66 237.69 231.92 689,700
Nov 22, 2023 232.95 236.46 231.62 236.25 230.51 1,613,600
Nov 21, 2023 236.98 237.89 234.80 237.15 231.39 2,204,900
Nov 20, 2023 239.24 240.00 237.24 237.37 231.60 1,940,900
Nov 17, 2023 234.10 239.16 233.23 238.16 232.38 1,826,000
Nov 16, 2023 233.07 234.29 230.41 232.35 226.71 2,364,900
Nov 15, 2023 236.59 238.88 234.90 235.20 229.49 1,734,000
Nov 14, 2023 236.30 238.15 236.17 236.91 231.16 1,276,100
Nov 13, 2023 233.85 236.77 233.58 235.99 230.26 1,183,300
Nov 10, 2023 234.23 235.33 231.71 233.56 227.89 2,844,500
Nov 9, 2023 233.69 234.70 231.67 231.85 226.22 1,845,000
Nov 8, 2023 233.70 236.70 231.66 231.69 226.06 1,754,300
Nov 7, 2023 235.48 236.58 233.35 234.97 229.26 1,915,800
Nov 6, 2023 243.65 244.34 238.93 239.07 233.26 1,480,800
Nov 3, 2023 245.14 245.45 240.81 243.69 237.77 2,659,300
Nov 2, 2023 237.67 246.18 237.56 245.84 239.87 3,265,600
Nov 1, 2023 239.59 241.96 237.38 237.87 232.09 3,372,500
Oct 31, 2023 238.37 240.04 236.32 239.00 233.19 2,720,500
Oct 30, 2023 238.76 240.81 237.76 238.91 233.11 2,683,800
Oct 27, 2023 245.23 248.27 237.76 238.79 232.99 2,318,300
Oct 26, 2023 242.69 244.95 240.79 243.06 237.16 1,890,600
Oct 25, 2023 244.55 247.51 244.26 245.16 239.20 3,427,400
Oct 24, 2023 247.78 248.04 244.60 244.95 239.00 3,044,300
Oct 23, 2023 248.79 250.66 246.09 247.26 241.25 3,057,600
Oct 20, 2023 255.13 256.36 250.61 250.93 244.83 3,324,900
Oct 19, 2023 252.97 257.76 251.75 255.33 249.13 3,386,300
Oct 18, 2023 253.00 256.55 253.00 255.23 249.03 4,298,900
Oct 17, 2023 247.83 253.02 247.41 251.84 245.72 4,529,400
Oct 16, 2023 249.13 249.93 246.57 248.76 242.72 3,603,700
Oct 13, 2023 244.00 249.45 243.60 248.29 242.26 6,458,100
Oct 12, 2023 242.75 244.24 239.97 240.36 234.52 9,106,600
Oct 11, 2023 241.18 241.21 237.45 240.82 234.97 20,458,600
Oct 10, 2023 235.30 239.87 234.72 237.41 231.64 2,539,100
Oct 9, 2023 241.00 241.75 235.12 235.62 229.90 5,311,800
Oct 6, 2023 236.00 239.48 230.69 237.43 231.66 11,203,800
Oct 5, 2023 213.34 216.49 211.95 214.96 209.74 1,830,600
Oct 4, 2023 220.38 220.52 213.03 215.32 210.09 2,637,200
Oct 3, 2023 223.82 224.99 220.90 223.64 218.21 2,067,400
Oct 2, 2023 229.40 229.55 222.60 224.46 219.01 2,014,000
Sep 29, 2023 234.33 234.33 229.15 229.55 223.97 1,744,600
Sep 28, 2023 233.15 235.85 232.17 234.19 228.50 1,599,400
Sep 27, 2023 231.00 236.27 230.92 234.09 228.40 2,322,100
Sep 26, 2023 223.34 227.97 223.34 227.87 222.33 1,876,600
Sep 25, 2023 223.10 225.80 223.10 225.54 220.06 1,467,500
Sep 22, 2023 225.00 225.64 222.55 223.07 217.65 1,691,600
Sep 21, 2023 229.57 229.57 222.22 222.97 217.55 2,356,500
Sep 20, 2023 232.65 234.65 228.47 228.77 223.21 1,629,100
Sep 19, 2023 236.98 237.75 232.28 233.93 228.25 1,698,700
Sep 18, 2023 236.22 236.46 233.45 235.28 229.56 1,538,700
Sep 15, 2023 235.67 238.34 233.81 234.00 228.32 2,369,500
Sep 14, 2023 238.87 239.12 236.99 237.35 231.58 1,862,800
Sep 13, 2023 236.54 237.77 234.15 235.83 230.10 2,061,600
Sep 12, 2023 235.76 238.52 235.63 236.19 230.45 1,802,200
Sep 11, 2023 240.43 240.86 232.03 233.64 227.96 2,012,300
Sep 8, 2023 240.45 240.92 238.33 238.82 233.02 1,227,400
Sep 7, 2023 241.81 242.16 238.34 238.95 233.15 1,852,000
Sep 6, 2023 242.10 245.23 240.11 241.37 235.51 1,222,900
Sep 5, 2023 1.84 Dividend
Sep 5, 2023 241.14 245.20 241.05 243.03 237.13 1,849,400
Sep 1, 2023 239.55 242.41 239.18 241.66 233.99 3,934,100
Aug 31, 2023 238.00 238.42 236.06 237.93 230.38 1,466,300
Aug 30, 2023 238.10 238.72 237.54 238.07 230.52 1,499,400
Aug 29, 2023 236.08 238.09 235.00 237.76 230.22 1,361,800
Aug 28, 2023 234.94 237.90 234.88 236.42 228.92 795,300
Aug 25, 2023 234.10 235.61 231.73 233.78 226.36 1,306,500
Aug 24, 2023 232.19 235.28 231.97 232.78 225.40 1,098,100
Aug 23, 2023 233.43 234.21 230.50 234.07 226.65 1,412,100
Aug 22, 2023 237.44 237.99 234.75 235.11 227.65 1,206,700
Aug 21, 2023 239.14 239.93 235.13 237.29 229.76 1,455,000
Aug 18, 2023 235.55 238.04 235.00 237.86 230.32 1,271,900
Aug 17, 2023 237.65 239.91 235.90 236.60 229.10 1,563,300
Aug 16, 2023 237.00 237.08 233.92 234.15 226.72 1,480,600
Aug 15, 2023 235.30 235.89 232.20 233.72 226.31 1,242,300
Aug 14, 2023 236.87 237.65 234.96 237.00 229.48 1,291,800
Aug 11, 2023 235.78 238.39 235.50 236.76 229.25 1,576,300
Aug 10, 2023 236.56 238.54 234.12 235.91 228.43 1,478,600
Aug 9, 2023 234.24 238.91 233.89 236.59 229.09 1,564,000
Aug 8, 2023 229.66 233.41 226.86 233.39 225.99 1,303,900
Aug 7, 2023 235.31 235.83 231.56 232.32 224.95 1,326,600
Aug 4, 2023 231.79 236.00 231.65 234.06 226.64 2,015,100
Aug 3, 2023 229.43 234.78 227.81 229.98 222.69 2,527,400
Aug 2, 2023 228.00 236.00 224.01 227.94 220.71 4,788,400
Aug 1, 2023 223.96 225.14 221.50 224.68 217.55 1,998,900
Jul 31, 2023 225.30 226.74 224.88 225.67 218.51 1,711,300
Jul 28, 2023 221.75 223.55 218.33 223.40 216.31 1,160,000
Jul 27, 2023 222.05 223.96 219.51 220.65 213.65 1,636,400
Jul 26, 2023 217.47 221.38 217.04 220.55 213.55 1,182,200
Jul 25, 2023 217.51 220.71 216.35 219.53 212.57 1,427,800
Jul 24, 2023 216.50 219.88 216.22 218.03 211.11 1,934,500
Jul 21, 2023 213.89 216.29 212.61 215.85 209.00 1,891,800
Jul 20, 2023 211.90 214.00 211.45 213.14 206.38 1,367,200
Jul 19, 2023 210.72 213.73 209.92 210.11 203.45 1,265,200
Jul 18, 2023 207.70 212.98 207.20 211.13 204.43 1,685,400
Jul 17, 2023 207.76 209.11 206.88 207.00 200.43 1,358,400
Jul 14, 2023 213.61 213.78 208.13 208.92 202.29 1,590,300
Jul 13, 2023 216.00 217.64 213.61 215.20 208.37 1,612,600
Jul 12, 2023 214.82 216.64 214.60 215.92 209.07 1,946,600
Jul 11, 2023 207.83 214.70 207.30 213.42 206.65 1,980,400
Jul 10, 2023 205.40 207.09 205.11 206.40 199.85 1,740,900
Jul 7, 2023 201.67 209.47 201.10 206.40 199.85 2,367,700
Jul 6, 2023 205.40 207.66 201.40 202.99 196.55 1,795,600
Jul 5, 2023 208.36 208.62 205.69 207.53 200.95 1,242,900
Jul 3, 2023 207.53 208.59 206.20 207.74 201.15 881,200
Jun 30, 2023 207.50 207.98 205.73 207.18 200.61 1,274,000
Jun 29, 2023 204.02 206.67 203.26 206.07 199.53 1,177,200
Jun 28, 2023 200.15 204.62 198.83 203.44 196.99 1,748,300
Jun 27, 2023 200.81 201.55 199.23 199.74 193.40 1,260,600
Jun 26, 2023 199.35 202.96 199.01 201.38 194.99 1,331,500
Jun 23, 2023 198.00 199.35 196.75 198.66 192.36 2,909,400
Jun 22, 2023 201.50 202.08 199.48 200.19 193.84 1,826,900
Jun 21, 2023 202.16 205.07 201.08 203.27 196.82 1,471,500
Jun 20, 2023 205.51 206.06 199.60 201.84 195.44 2,333,500
Jun 16, 2023 205.15 207.85 204.04 206.80 200.24 4,240,700
Jun 15, 2023 201.46 205.32 201.30 203.29 196.84 2,088,000
Jun 14, 2023 203.95 205.42 199.76 201.28 194.90 2,330,000
Jun 13, 2023 203.16 207.85 201.83 201.92 195.52 2,248,700
Jun 12, 2023 201.30 204.07 200.13 201.65 195.25 2,186,600
Jun 9, 2023 206.13 207.01 203.76 204.80 198.30 1,740,400
Jun 8, 2023 207.00 208.45 203.39 207.03 200.46 1,443,900
Jun 7, 2023 205.00 209.32 204.32 206.81 200.25 2,276,400
Jun 6, 2023 199.90 203.63 199.28 203.45 197.00 1,708,300
Jun 5, 2023 209.00 209.00 202.81 202.85 196.42 1,515,700
Jun 2, 2023 204.12 207.32 203.00 205.67 199.15 1,976,700
Jun 1, 2023 199.21 203.12 198.00 200.80 194.43 1,607,800
May 31, 2023 3.34 Dividend
May 31, 2023 199.66 202.24 198.71 199.44 193.11 2,992,200
May 30, 2023 205.71 207.89 203.11 206.30 196.52 2,129,100
May 26, 2023 208.93 209.37 205.50 207.93 198.07 1,438,300
May 25, 2023 209.06 209.48 206.00 207.60 197.76 1,806,900
May 24, 2023 215.21 216.00 211.15 212.33 202.27 1,649,100
May 23, 2023 212.77 216.76 212.55 214.02 203.88 2,274,300
May 22, 2023 209.21 213.13 207.96 211.04 201.04 1,884,200
May 19, 2023 205.49 210.45 204.96 208.94 199.04 2,054,200
May 18, 2023 202.25 204.46 200.69 203.97 194.30 1,766,600
May 17, 2023 203.40 205.09 201.56 203.96 194.29 1,635,900
May 16, 2023 205.75 206.40 201.10 201.18 191.64 1,517,100
May 15, 2023 205.95 208.10 204.61 206.78 196.98 1,535,500
May 12, 2023 208.42 209.00 203.52 204.78 195.07 1,625,900
May 11, 2023 206.01 207.96 205.50 207.20 197.38 1,442,900
May 10, 2023 211.50 212.42 207.85 209.11 199.20 1,468,000
May 9, 2023 210.17 214.13 210.11 211.24 201.23 1,155,400
May 8, 2023 215.67 216.16 211.81 212.35 202.29 1,571,900
May 5, 2023 212.03 215.10 211.72 212.22 202.16 1,861,200
May 4, 2023 208.16 209.55 205.67 206.06 196.29 1,840,900
May 3, 2023 206.37 211.56 206.05 207.79 197.94 2,076,900
May 2, 2023 215.00 215.00 205.84 209.51 199.58 3,118,100
May 1, 2023 215.20 219.56 215.00 216.99 206.71 1,667,600
Apr 28, 2023 214.00 220.27 213.26 217.55 207.24 2,576,600
Apr 27, 2023 218.01 219.31 210.65 212.81 202.72 5,554,500
Apr 26, 2023 221.73 223.68 220.29 222.48 211.94 1,851,200
Apr 25, 2023 224.98 225.59 221.46 222.44 211.90 1,422,700
Apr 24, 2023 224.59 228.47 223.69 227.24 216.47 1,265,400
Apr 21, 2023 225.60 225.78 222.42 224.78 214.13 1,497,500
Apr 20, 2023 223.57 225.45 222.80 225.30 214.62 1,836,500
Apr 19, 2023 226.50 227.57 223.85 227.31 216.54 1,574,600

Related Tickers

DVN Devon Energy Corporation
51.77
+0.65%
 
FANG
 
EOG EOG Resources, Inc.
132.85
+0.83%
 
CTRA Coterra Energy Inc.
27.70
+1.76%
 
COP ConocoPhillips
129.20
+1.09%
 
HES Hess Corporation
153.63
+1.22%
 
APA APA Corporation
32.36
+0.54%
 
MRO Marathon Oil Corporation
27.44
+0.15%
 
EQT EQT Corporation
36.60
+1.05%
 
OXY Occidental Petroleum Corporation
66.66
+0.94%