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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 04, 2016 | $129.33 | $133.79 | $123.82 | $124.49 | 3 706 400 |
| Feb 03, 2016 | $123.66 | $127.39 | $119.45 | $127.32 | 2 565 200 |
| Feb 02, 2016 | $118.26 | $123.97 | $117.84 | $121.52 | 2 274 800 |
| Feb 01, 2016 | $121.79 | $123.49 | $120.00 | $122.29 | 2 367 200 |
| Jan 29, 2016 | $121.00 | $124.10 | $119.84 | $123.95 | 3 504 700 |
| Jan 28, 2016 | $119.10 | $120.69 | $116.35 | $120.01 | 5 260 100 |
| Jan 27, 2016 | $112.85 | $117.27 | $111.73 | $113.90 | 2 789 600 |
| Jan 26, 2016 | $110.36 | $114.29 | $107.97 | $113.54 | 2 394 700 |
| Jan 25, 2016 | $110.45 | $113.33 | $107.60 | $107.75 | 2 545 600 |
| Jan 22, 2016 | $117.30 | $117.90 | $112.43 | $113.50 | 4 141 800 |
| Jan 21, 2016 | $108.92 | $115.00 | $106.73 | $111.80 | 4 016 700 |
| Jan 20, 2016 | $109.37 | $110.99 | $103.50 | $109.04 | 5 234 700 |
| Jan 19, 2016 | $114.55 | $115.00 | $109.04 | $111.62 | 2 808 700 |
| Jan 15, 2016 | $109.21 | $113.97 | $108.50 | $113.14 | 4 727 900 |
| Jan 14, 2016 | $115.12 | $118.79 | $113.45 | $115.96 | 4 342 000 |
| Jan 13, 2016 | $114.99 | $117.21 | $111.92 | $114.20 | 3 508 300 |
| Jan 12, 2016 | $115.94 | $116.64 | $108.46 | $113.24 | 4 004 100 |
| Jan 11, 2016 | $116.89 | $117.17 | $112.02 | $113.51 | 4 995 900 |
| Jan 08, 2016 | $117.25 | $117.67 | $115.35 | $115.84 | 3 143 200 |
| Jan 07, 2016 | $115.54 | $118.51 | $115.00 | $116.42 | 5 314 200 |
| Jan 06, 2016 | $115.30 | $117.46 | $114.97 | $116.15 | 14 035 600 |
| Jan 05, 2016 | $124.35 | $126.09 | $122.84 | $125.17 | 1 377 200 |
