Australia markets close in 1 hour 23 minutes

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
234.19+0.10 (+0.04%)
At close: 04:00PM EDT
234.24 +0.05 (+0.02%)
After hours: 07:59PM EDT
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 2023233.15235.85232.17234.19234.191,598,200
27 Sept 2023231.00236.27230.92234.09234.092,322,100
26 Sept 2023223.34227.97223.34227.87227.871,876,600
25 Sept 2023223.10225.80223.10225.54225.541,467,500
22 Sept 2023225.00225.64222.55223.07223.071,691,600
21 Sept 2023229.57229.57222.22222.97222.972,356,500
20 Sept 2023232.65234.65228.47228.77228.771,629,100
19 Sept 2023236.98237.75232.28233.93233.931,698,700
18 Sept 2023236.22236.46233.45235.28235.281,538,700
15 Sept 2023235.67238.34233.81234.00234.002,369,500
14 Sept 2023238.87239.12236.99237.35237.351,862,800
13 Sept 2023236.54237.77234.15235.83235.832,061,600
12 Sept 2023235.76238.52235.63236.19236.191,802,200
11 Sept 2023240.43240.86232.03233.64233.642,012,300
08 Sept 2023240.45240.92238.33238.82238.821,227,400
07 Sept 2023241.81242.16238.34238.95238.951,852,000
06 Sept 2023242.10245.23240.11241.37241.371,222,900
05 Sept 2023241.14245.20241.05243.03243.031,849,400
05 Sept 20231.84 Dividend
01 Sept 2023239.55242.41239.18241.66239.823,934,100
31 Aug 2023238.00238.42236.06237.93236.121,466,300
30 Aug 2023238.10238.72237.54238.07236.261,499,400
29 Aug 2023236.08238.09235.00237.76235.951,361,800
28 Aug 2023234.94237.90234.88236.42234.62795,300
25 Aug 2023234.10235.61231.73233.78232.001,306,500
24 Aug 2023232.19235.28231.97232.78231.011,098,100
23 Aug 2023233.43234.21230.50234.07232.291,412,100
22 Aug 2023237.44237.99234.75235.11233.321,206,700
21 Aug 2023239.14239.93235.13237.29235.481,455,000
18 Aug 2023235.55238.04235.00237.86236.051,271,900
17 Aug 2023237.65239.91235.90236.60234.801,563,300
16 Aug 2023237.00237.08233.92234.15232.371,480,600
15 Aug 2023235.30235.89232.20233.72231.941,242,300
14 Aug 2023236.87237.65234.96237.00235.201,291,800
11 Aug 2023235.78238.39235.50236.76234.961,576,300
10 Aug 2023236.56238.54234.12235.91234.111,478,600
09 Aug 2023234.24238.91233.89236.59234.791,564,000
08 Aug 2023229.66233.41226.86233.39231.611,303,900
07 Aug 2023235.31235.83231.56232.32230.551,326,600
04 Aug 2023231.79236.00231.65234.06232.282,015,100
03 Aug 2023229.43234.78227.81229.98228.232,527,400
02 Aug 2023228.00236.00224.01227.94226.204,788,400
01 Aug 2023223.96225.14221.50224.68222.971,998,900
31 July 2023225.30226.74224.88225.67223.951,711,300
28 July 2023221.75223.55218.33223.40221.701,160,000
27 July 2023222.05223.96219.51220.65218.971,636,400
26 July 2023217.47221.38217.04220.55218.871,182,200
25 July 2023217.51220.71216.35219.53217.861,427,800
24 July 2023216.50219.88216.22218.03216.371,934,500
21 July 2023213.89216.29212.61215.85214.211,891,800
20 July 2023211.90214.00211.45213.14211.521,367,200
19 July 2023210.72213.73209.92210.11208.511,265,200
18 July 2023207.70212.98207.20211.13209.521,685,400
17 July 2023207.76209.11206.88207.00205.421,358,400
14 July 2023213.61213.78208.13208.92207.331,590,300
13 July 2023216.00217.64213.61215.20213.561,612,600
12 July 2023214.82216.64214.60215.92214.281,946,600
11 July 2023207.83214.70207.30213.42211.801,980,400
10 July 2023205.40207.09205.11206.40204.831,740,900
07 July 2023201.67209.47201.10206.40204.832,367,700
06 July 2023205.40207.66201.40202.99201.441,795,600
05 July 2023208.36208.62205.69207.53205.951,242,900
03 July 2023207.53208.59206.20207.74206.16881,200
30 June 2023207.50207.98205.73207.18205.601,274,000
29 June 2023204.02206.67203.26206.07204.501,177,200
28 June 2023200.15204.62198.83203.44201.891,748,300
27 June 2023200.81201.55199.23199.74198.221,260,600
26 June 2023199.35202.96199.01201.38199.851,331,500
23 June 2023198.00199.35196.75198.66197.152,909,400
22 June 2023201.50202.08199.48200.19198.671,826,900
21 June 2023202.16205.07201.08203.27201.721,471,500
20 June 2023205.51206.06199.60201.84200.302,333,500
16 June 2023205.15207.85204.04206.80205.234,240,700
15 June 2023201.46205.32201.30203.29201.742,088,000
14 June 2023203.95205.42199.76201.28199.752,330,000
13 June 2023203.16207.85201.83201.92200.382,248,700
12 June 2023201.30204.07200.13201.65200.112,186,600
09 June 2023206.13207.01203.76204.80203.241,740,400
08 June 2023207.00208.45203.39207.03205.451,443,900
07 June 2023205.00209.32204.32206.81205.242,276,400
06 June 2023199.90203.63199.28203.45201.901,708,300
05 June 2023209.00209.00202.81202.85201.311,515,700
02 June 2023204.12207.32203.00205.67204.101,976,700
01 June 2023199.21203.12198.00200.80199.271,607,800
31 May 2023199.66202.24198.71199.44197.922,992,200
31 May 20233.34 Dividend
30 May 2023205.71207.89203.11206.30201.412,129,100
26 May 2023208.93209.37205.50207.93203.011,438,300
25 May 2023209.06209.48206.00207.60202.681,806,900
24 May 2023215.21216.00211.15212.33207.301,649,100
23 May 2023212.77216.76212.55214.02208.952,274,300
22 May 2023209.21213.13207.96211.04206.041,884,200
19 May 2023205.49210.45204.96208.94203.992,054,200
18 May 2023202.25204.46200.69203.97199.141,766,600
17 May 2023203.40205.09201.56203.96199.131,635,900
16 May 2023205.75206.40201.10201.18196.421,517,100
15 May 2023205.95208.10204.61206.78201.881,535,500
12 May 2023208.42209.00203.52204.78199.931,625,900
11 May 2023206.01207.96205.50207.20202.291,442,900
10 May 2023211.50212.42207.85209.11204.161,468,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...