Australia markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
195.34+8.45 (+4.52%)
At close: 04:00PM EDT
195.30 -0.04 (-0.02%)
After hours: 07:57PM EDT
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Mar 2023191.00195.71190.51195.34195.343,120,400
20 Mar 2023182.15187.99181.51186.89186.892,855,100
17 Mar 2023186.49188.11181.01182.05182.055,467,300
16 Mar 2023178.26186.95177.27186.49186.493,756,500
15 Mar 2023189.92191.30180.38181.85181.855,168,500
14 Mar 2023196.00199.58191.83195.24195.243,240,700
13 Mar 2023194.37199.12190.27195.36195.365,459,100
10 Mar 2023201.50204.19198.22198.78198.782,543,600
09 Mar 2023205.31207.30201.56202.02202.022,886,500
08 Mar 2023205.13209.00202.41204.32204.322,623,300
07 Mar 2023208.00208.74205.45206.33206.331,851,900
06 Mar 2023208.00210.00206.58209.59209.592,233,400
03 Mar 2023201.27210.76200.77209.83209.833,231,800
03 Mar 20235.58 Dividend
02 Mar 2023205.16210.68205.00209.80204.223,370,100
01 Mar 2023201.01205.69200.41205.43199.973,583,700
28 Feb 2023203.42204.00200.17200.41195.083,484,800
27 Feb 2023203.00203.59198.74201.97196.605,134,700
24 Feb 2023202.47203.61190.99196.57191.347,916,100
23 Feb 2023210.00211.25201.31205.06199.614,671,600
22 Feb 2023206.00207.41202.85205.27199.812,471,200
21 Feb 2023208.97209.25204.73205.94200.462,883,400
17 Feb 2023214.01214.88206.45208.96203.405,589,200
16 Feb 2023220.11222.09216.22216.37210.623,098,700
15 Feb 2023231.74232.00220.58220.90215.024,009,900
14 Feb 2023229.87234.50229.19233.72227.501,304,100
13 Feb 2023230.24233.58228.61232.45226.271,338,100
10 Feb 2023225.06231.88224.50231.39225.242,491,800
09 Feb 2023225.05225.37220.80221.32215.431,604,500
08 Feb 2023226.58229.55223.43223.88217.932,004,400
07 Feb 2023220.01226.20217.40226.07220.062,068,100
06 Feb 2023220.50221.70216.59218.40212.592,252,900
03 Feb 2023220.00224.53219.83220.00214.152,477,700
02 Feb 2023222.82224.70218.25220.00214.152,908,000
01 Feb 2023228.35229.68220.68223.96218.002,340,900
31 Jan 2023229.74232.07228.26230.35224.221,360,100
30 Jan 2023231.15232.71229.12229.83223.721,805,100
27 Jan 2023237.36239.22233.95234.39228.161,781,900
26 Jan 2023239.46239.80232.85237.00230.702,292,700
25 Jan 2023235.53236.34228.41236.22229.941,761,900
24 Jan 2023240.51242.85236.66237.74231.421,327,800
23 Jan 2023241.89243.36240.25241.45235.031,189,300
20 Jan 2023239.42239.92236.15239.40233.031,609,400
19 Jan 2023232.00239.18229.71238.38232.041,653,300
18 Jan 2023242.03243.11233.65233.97227.751,629,600
17 Jan 2023240.00243.73237.53237.90231.571,436,700
13 Jan 2023239.28240.00234.95238.99232.631,146,500
12 Jan 2023233.04240.26233.04239.18232.821,600,300
11 Jan 2023234.58234.59228.40231.60225.441,181,500
10 Jan 2023231.96232.45228.61231.16225.011,302,400
09 Jan 2023236.50237.15228.41230.16224.041,783,200
06 Jan 2023231.00235.33230.47233.46227.251,817,200
05 Jan 2023222.68228.21222.40227.13221.091,214,100
04 Jan 2023216.88225.14216.53223.05217.121,813,300
03 Jan 2023225.37228.87217.25220.25214.392,752,400
30 Dec 2022226.44228.81225.52228.39222.32949,200
29 Dec 2022222.50228.42222.25226.68220.651,167,400
28 Dec 2022230.73231.79223.85224.39218.421,276,600
27 Dec 2022230.78233.19229.48231.53225.371,742,100
23 Dec 2022222.93229.19222.00229.11223.021,562,700
22 Dec 2022226.00226.40216.37220.15214.292,131,000
21 Dec 2022225.00226.39221.40225.56219.561,611,500
20 Dec 2022218.00221.60217.28219.65213.811,701,400
19 Dec 2022219.81222.47216.91218.07212.272,028,000
16 Dec 2022218.92220.99215.08218.92213.103,748,700
15 Dec 2022222.88225.00218.78224.61218.642,212,000
14 Dec 2022227.10228.84222.46225.12219.131,937,000
13 Dec 2022224.23227.00223.09224.82218.842,524,500
12 Dec 2022214.89219.38213.54218.96213.142,860,000
09 Dec 2022220.04222.68213.90214.00208.312,678,200
08 Dec 2022233.23234.07220.37221.28215.392,502,700
07 Dec 2022227.00229.67224.88229.38223.282,370,100
06 Dec 2022228.00232.02223.41226.14220.132,528,400
05 Dec 2022243.98245.02228.40230.37224.242,033,200
02 Dec 2022238.35242.68238.35239.41233.041,656,400
01 Dec 2022238.91242.85236.89239.07232.712,058,800
30 Nov 2022242.95244.06233.21235.99229.715,303,300
29 Nov 2022242.50243.83239.70240.78234.381,759,600
29 Nov 20225.71 Dividend
28 Nov 2022248.63249.69244.61245.21233.133,200,200
25 Nov 2022255.40258.06253.28254.14241.621,078,200
23 Nov 2022247.02254.48246.19254.37241.841,918,000
22 Nov 2022247.53251.95245.45251.08238.712,299,300
21 Nov 2022244.00246.21235.12244.51232.462,841,800
18 Nov 2022250.45251.12246.14249.94237.632,402,900
17 Nov 2022250.82256.92247.86256.56243.921,595,700
16 Nov 2022259.82261.84253.96254.11241.592,178,100
15 Nov 2022257.99262.42255.44262.39249.461,993,600
14 Nov 2022254.68261.21254.31255.44242.861,744,200
11 Nov 2022252.01255.93248.02255.63243.042,226,600
10 Nov 2022248.00248.38243.00245.45233.362,116,200
09 Nov 2022254.61255.67241.61241.74229.832,847,300
08 Nov 2022256.99260.12254.60259.25246.481,535,500
07 Nov 2022257.07258.21254.50257.91245.201,766,700
04 Nov 2022260.99264.50253.82255.06242.492,226,600
03 Nov 2022250.82257.73249.55255.64243.052,788,600
02 Nov 2022252.52260.08249.05252.92240.462,171,100
01 Nov 2022261.00261.69252.46252.93240.472,450,100
31 Oct 2022255.00261.71254.00256.41243.782,414,300
28 Oct 2022271.00274.70256.73257.31244.633,529,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...