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 |
| Aug 23, 2023 | $233.43 | $234.21 | $230.50 | $234.07 | 1 402 783 |
| Aug 22, 2023 | $237.44 | $237.93 | $234.75 | $235.11 | 1 045 085 |
| Aug 21, 2023 | $239.14 | $239.93 | $235.13 | $237.29 | 1 410 401 |
| Aug 18, 2023 | $235.55 | $238.04 | $235.10 | $237.86 | 1 064 246 |
| Aug 17, 2023 | $237.65 | $239.90 | $235.90 | $236.60 | 1 421 837 |
| Aug 16, 2023 | $237.00 | $237.05 | $233.92 | $234.15 | 1 307 892 |
| Aug 15, 2023 | $235.30 | $235.89 | $232.20 | $233.72 | 1 094 902 |
| Aug 14, 2023 | $236.87 | $237.65 | $234.96 | $237.00 | 1 089 031 |
| Aug 11, 2023 | $235.78 | $238.33 | $235.51 | $236.76 | 1 402 025 |
| Aug 10, 2023 | $236.56 | $238.54 | $234.12 | $235.91 | 1 478 451 |
| Aug 09, 2023 | $234.24 | $238.91 | $233.89 | $236.59 | 1 555 209 |
| Aug 08, 2023 | $229.66 | $233.40 | $226.87 | $233.39 | 1 302 208 |
| Aug 07, 2023 | $235.31 | $235.77 | $231.61 | $232.32 | 1 140 995 |
| Aug 04, 2023 | $231.79 | $236.00 | $231.65 | $234.06 | 2 007 257 |
| Aug 03, 2023 | $229.43 | $234.78 | $227.81 | $229.98 | 2 441 038 |
| Aug 02, 2023 | $228.00 | $236.00 | $224.01 | $227.94 | 4 440 879 |
| Aug 01, 2023 | $223.96 | $225.13 | $221.50 | $224.68 | 1 988 308 |
| Jul 31, 2023 | $225.30 | $226.74 | $224.88 | $225.67 | 1 634 197 |
| Jul 28, 2023 | $221.75 | $223.55 | $218.52 | $223.40 | 1 153 930 |
| Jul 27, 2023 | $222.05 | $223.96 | $219.51 | $220.65 | 1 634 855 |
| Jul 26, 2023 | $217.47 | $221.38 | $217.15 | $220.55 | 1 178 039 |
| Jul 25, 2023 | $217.51 | $220.71 | $216.40 | $219.53 | 1 423 318 |
| Jul 24, 2023 | $216.50 | $219.88 | $216.22 | $218.03 | 1 869 372 |
| Jul 21, 2023 | $213.89 | $216.29 | $212.62 | $215.85 | 1 405 334 |
| Jul 20, 2023 | $211.90 | $214.00 | $211.45 | $213.14 | 1 136 214 |
