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 |
| Mar 11, 2016 | $131.50 | $137.98 | $131.43 | $137.04 | 3 479 800 |
| Mar 10, 2016 | $127.27 | $130.96 | $125.50 | $129.49 | 2 506 200 |
| Mar 09, 2016 | $127.76 | $129.50 | $124.30 | $128.68 | 1 981 500 |
| Mar 08, 2016 | $129.44 | $130.94 | $124.45 | $125.65 | 3 013 500 |
| Mar 07, 2016 | $128.16 | $131.73 | $122.08 | $130.64 | 5 126 700 |
| Mar 04, 2016 | $130.00 | $133.30 | $126.28 | $128.80 | 3 939 000 |
| Mar 03, 2016 | $130.99 | $133.23 | $126.89 | $128.27 | 3 729 700 |
| Mar 02, 2016 | $127.36 | $131.34 | $125.03 | $131.25 | 3 137 000 |
| Mar 01, 2016 | $121.57 | $128.16 | $120.08 | $128.10 | 3 467 700 |
| Feb 29, 2016 | $123.87 | $124.01 | $120.32 | $120.53 | 1 824 100 |
| Feb 26, 2016 | $123.54 | $126.70 | $122.09 | $123.37 | 2 060 700 |
| Feb 25, 2016 | $119.45 | $121.94 | $115.17 | $120.49 | 1 965 900 |
| Feb 24, 2016 | $117.67 | $120.57 | $116.54 | $119.33 | 2 380 900 |
| Feb 23, 2016 | $123.51 | $124.88 | $119.50 | $119.57 | 2 086 100 |
| Feb 22, 2016 | $126.00 | $126.54 | $123.87 | $125.01 | 2 211 400 |
| Feb 19, 2016 | $119.08 | $123.06 | $117.51 | $122.99 | 2 771 900 |
| Feb 18, 2016 | $124.86 | $126.54 | $120.85 | $121.36 | 2 913 100 |
| Feb 17, 2016 | $117.70 | $125.08 | $116.14 | $124.55 | 3 847 800 |
| Feb 16, 2016 | $116.54 | $117.80 | $115.03 | $115.45 | 2 904 000 |
| Feb 12, 2016 | $113.60 | $117.25 | $111.86 | $115.36 | 3 706 500 |
| Feb 11, 2016 | $107.33 | $114.45 | $105.22 | $110.75 | 7 237 800 |
| Feb 10, 2016 | $109.58 | $113.60 | $108.27 | $108.79 | 3 397 100 |
| Feb 09, 2016 | $113.01 | $115.86 | $108.65 | $111.29 | 4 287 100 |
| Feb 08, 2016 | $117.19 | $117.44 | $112.04 | $115.19 | 4 250 900 |
| Feb 05, 2016 | $123.21 | $123.27 | $118.00 | $118.80 | 3 504 000 |
