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 |
| Jul 19, 2023 | $210.72 | $213.73 | $209.92 | $210.11 | 1 257 254 |
| Jul 18, 2023 | $207.70 | $212.98 | $207.20 | $211.13 | 1 679 605 |
| Jul 17, 2023 | $207.76 | $209.11 | $206.88 | $207.00 | 1 357 418 |
| Jul 14, 2023 | $213.61 | $214.13 | $208.17 | $208.92 | 1 589 909 |
| Jul 13, 2023 | $216.00 | $217.64 | $213.61 | $215.20 | 1 574 549 |
| Jul 12, 2023 | $214.82 | $216.64 | $214.60 | $215.92 | 1 874 951 |
| Jul 11, 2023 | $207.83 | $214.70 | $207.30 | $213.42 | 1 773 508 |
| Jul 10, 2023 | $205.40 | $207.09 | $205.15 | $206.40 | 1 565 390 |
| Jul 07, 2023 | $201.67 | $209.46 | $201.10 | $206.40 | 2 120 062 |
| Jul 06, 2023 | $205.40 | $207.66 | $201.40 | $202.99 | 1 792 507 |
| Jul 05, 2023 | $208.36 | $208.62 | $205.69 | $207.53 | 1 240 715 |
| Jul 03, 2023 | $207.53 | $208.57 | $206.20 | $207.82 | 861 814 |
| Jun 30, 2023 | $207.50 | $207.98 | $205.73 | $207.18 | 1 273 287 |
| Jun 29, 2023 | $204.02 | $206.67 | $203.26 | $206.07 | 997 503 |
| Jun 28, 2023 | $200.15 | $204.62 | $198.83 | $203.44 | 1 746 681 |
| Jun 27, 2023 | $200.81 | $201.55 | $199.23 | $199.74 | 1 258 578 |
| Jun 26, 2023 | $199.35 | $202.96 | $199.01 | $201.38 | 1 279 629 |
| Jun 23, 2023 | $198.00 | $199.35 | $196.88 | $198.66 | 2 505 940 |
| Jun 22, 2023 | $201.50 | $202.08 | $199.48 | $200.19 | 1 661 763 |
| Jun 21, 2023 | $202.16 | $205.07 | $201.08 | $203.27 | 1 464 970 |
| Jun 20, 2023 | $205.51 | $206.06 | $199.60 | $201.84 | 2 301 478 |
| Jun 16, 2023 | $205.15 | $207.85 | $204.04 | $206.80 | 4 216 467 |
| Jun 15, 2023 | $201.46 | $205.32 | $201.30 | $203.29 | 2 018 426 |
| Jun 14, 2023 | $203.95 | $205.42 | $199.76 | $201.28 | 2 296 337 |
| Jun 13, 2023 | $203.16 | $207.85 | $201.83 | $201.92 | 2 210 511 |
