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 |
| Nov 02, 2023 | $237.67 | $246.18 | $237.59 | $245.84 | 2 935 373 |
| Nov 01, 2023 | $239.59 | $241.96 | $237.48 | $237.87 | 3 054 873 |
| Oct 31, 2023 | $238.37 | $240.04 | $236.32 | $239.00 | 2 363 329 |
| Oct 30, 2023 | $238.76 | $240.81 | $237.76 | $238.91 | 2 438 896 |
| Oct 27, 2023 | $245.23 | $248.27 | $237.76 | $238.79 | 2 309 621 |
| Oct 26, 2023 | $242.69 | $244.95 | $240.79 | $243.06 | 1 690 483 |
| Oct 25, 2023 | $244.55 | $247.51 | $244.26 | $245.16 | 3 383 428 |
| Oct 24, 2023 | $247.78 | $248.04 | $244.60 | $244.95 | 2 576 710 |
| Oct 23, 2023 | $248.79 | $250.66 | $246.09 | $247.26 | 3 056 369 |
| Oct 20, 2023 | $255.13 | $256.36 | $250.61 | $250.93 | 3 321 364 |
| Oct 19, 2023 | $252.97 | $257.76 | $251.75 | $255.33 | 3 065 836 |
| Oct 18, 2023 | $253.00 | $256.55 | $252.99 | $255.23 | 4 013 878 |
| Oct 17, 2023 | $247.83 | $253.01 | $247.57 | $251.84 | 3 576 613 |
| Oct 16, 2023 | $249.13 | $249.90 | $246.57 | $248.76 | 3 250 944 |
| Oct 13, 2023 | $244.00 | $249.45 | $243.60 | $248.29 | 5 822 007 |
| Oct 12, 2023 | $242.75 | $244.24 | $239.97 | $240.36 | 9 022 927 |
| Oct 11, 2023 | $241.18 | $241.21 | $237.45 | $240.82 | 19 929 781 |
| Oct 10, 2023 | $235.30 | $239.87 | $234.77 | $237.41 | 2 476 611 |
| Oct 09, 2023 | $241.00 | $241.75 | $235.13 | $235.62 | 4 927 686 |
| Oct 06, 2023 | $236.00 | $239.48 | $230.69 | $237.43 | 11 168 112 |
| Oct 05, 2023 | $213.34 | $216.49 | $211.95 | $214.96 | 1 626 178 |
| Oct 04, 2023 | $220.38 | $220.52 | $213.05 | $215.32 | 2 625 308 |
| Oct 03, 2023 | $223.82 | $224.99 | $220.90 | $223.64 | 2 062 874 |
| Oct 02, 2023 | $229.40 | $229.55 | $222.60 | $224.46 | 1 913 801 |
| Sep 29, 2023 | $234.33 | $233.95 | $229.15 | $229.55 | 1 731 450 |
