NYSE:PXD
Pioneer Natural Resources Stock Price (Quote)
$269.62
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $263.69 | $278.83 | Friday, 3rd May 2024 PXD stock ended at $269.62. During the day the stock fluctuated 0% from a day low at $269.62 to a day high of $269.62. |
| 90 days | $224.21 | $278.83 | |
| 52 weeks | $196.88 | $278.83 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2024 | $231.89 | $234.97 | $230.29 | $233.92 | 2 544 906 |
| Feb 21, 2024 | $229.85 | $233.84 | $229.27 | $233.74 | 3 479 913 |
| Feb 20, 2024 | $231.57 | $232.11 | $228.83 | $229.14 | 1 997 666 |
| Feb 16, 2024 | $232.00 | $234.12 | $231.03 | $231.57 | 1 918 131 |
| Feb 15, 2024 | $224.48 | $232.16 | $224.48 | $231.55 | 3 049 330 |
| Feb 14, 2024 | $227.63 | $229.50 | $224.64 | $225.35 | 2 146 852 |
| Feb 13, 2024 | $230.43 | $231.12 | $225.74 | $226.81 | 1 419 106 |
| Feb 12, 2024 | $227.70 | $230.09 | $227.57 | $229.34 | 1 939 412 |
| Feb 09, 2024 | $231.73 | $233.37 | $226.85 | $227.22 | 1 365 525 |
| Feb 08, 2024 | $228.00 | $232.45 | $227.65 | $231.76 | 1 403 113 |
| Feb 07, 2024 | $228.05 | $229.18 | $225.85 | $227.76 | 1 376 697 |
| Feb 06, 2024 | $227.10 | $230.00 | $226.10 | $228.05 | 1 091 560 |
| Feb 05, 2024 | $226.40 | $227.94 | $224.21 | $226.16 | 1 690 995 |
| Feb 02, 2024 | $230.29 | $231.70 | $226.66 | $227.47 | 1 894 477 |
| Feb 01, 2024 | $230.47 | $231.68 | $226.88 | $228.55 | 1 567 596 |
| Jan 31, 2024 | $233.85 | $234.20 | $229.48 | $229.83 | 1 690 596 |
| Jan 30, 2024 | $229.29 | $234.38 | $228.53 | $234.14 | 1 847 011 |
| Jan 29, 2024 | $229.66 | $230.74 | $227.97 | $230.41 | 1 523 394 |
| Jan 26, 2024 | $227.86 | $230.58 | $226.50 | $230.44 | 1 940 046 |
| Jan 25, 2024 | $223.85 | $228.52 | $222.97 | $228.27 | 2 087 742 |
| Jan 24, 2024 | $220.39 | $222.96 | $218.92 | $222.96 | 1 279 654 |
| Jan 23, 2024 | $215.94 | $220.24 | $215.94 | $219.14 | 1 855 182 |
| Jan 22, 2024 | $216.00 | $216.88 | $214.23 | $216.49 | 2 796 168 |
| Jan 19, 2024 | $216.51 | $217.11 | $215.77 | $216.83 | 3 347 581 |
| Jan 18, 2024 | $217.00 | $217.30 | $214.92 | $216.63 | 1 597 938 |
