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 |
| Dec 08, 2023 | $222.59 | $223.55 | $221.39 | $223.05 | 2 279 089 |
| Dec 07, 2023 | $223.00 | $226.37 | $219.74 | $220.60 | 3 583 287 |
| Dec 06, 2023 | $224.36 | $226.46 | $221.23 | $222.07 | 2 970 656 |
| Dec 05, 2023 | $230.68 | $230.68 | $225.52 | $225.78 | 2 444 230 |
| Dec 04, 2023 | $230.55 | $232.82 | $229.02 | $230.35 | 1 854 551 |
| Dec 01, 2023 | $231.00 | $234.95 | $230.39 | $232.15 | 1 690 511 |
| Nov 30, 2023 | $231.98 | $234.98 | $228.91 | $231.64 | 1 708 285 |
| Nov 29, 2023 | $233.84 | $234.95 | $228.75 | $229.88 | 2 144 661 |
| Nov 28, 2023 | $237.70 | $238.49 | $236.06 | $236.11 | 2 295 741 |
| Nov 27, 2023 | $236.93 | $237.17 | $234.45 | $236.40 | 2 385 906 |
| Nov 24, 2023 | $236.00 | $239.50 | $235.91 | $237.69 | 687 303 |
| Nov 22, 2023 | $232.95 | $236.46 | $231.76 | $236.25 | 1 297 083 |
| Nov 21, 2023 | $236.98 | $237.89 | $234.80 | $237.15 | 1 260 033 |
| Nov 20, 2023 | $239.24 | $240.00 | $237.24 | $237.37 | 1 225 433 |
| Nov 17, 2023 | $234.10 | $239.16 | $233.23 | $238.16 | 1 471 488 |
| Nov 16, 2023 | $233.07 | $234.29 | $230.41 | $232.35 | 2 364 731 |
| Nov 15, 2023 | $236.59 | $238.85 | $234.90 | $235.20 | 1 728 951 |
| Nov 14, 2023 | $236.30 | $238.15 | $236.17 | $236.91 | 952 472 |
| Nov 13, 2023 | $233.85 | $236.77 | $233.79 | $235.99 | 1 039 344 |
| Nov 10, 2023 | $234.23 | $235.33 | $231.71 | $233.56 | 2 439 376 |
| Nov 09, 2023 | $233.69 | $234.70 | $231.67 | $231.85 | 1 837 522 |
| Nov 08, 2023 | $233.70 | $236.70 | $231.66 | $231.69 | 1 745 241 |
| Nov 07, 2023 | $235.48 | $236.58 | $233.35 | $234.97 | 1 913 865 |
| Nov 06, 2023 | $243.65 | $244.34 | $238.93 | $239.07 | 1 478 809 |
| Nov 03, 2023 | $245.14 | $245.43 | $240.81 | $243.69 | 2 340 630 |
