Pioneer Natural Resources (NY: PXD )

239.41 +0.34 (+0.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 238.35 242.68 238.35 239.41 1,656,639 +0.34(+0.14%)
Dec 01, 2022 238.91 242.85 236.89 239.07 2,058,478 +3.08(+1.31%)
Nov 30, 2022 242.95 244.06 233.21 235.99 5,299,493 -4.79(-1.99%)
Nov 29, 2022 242.50 243.83 239.69 240.78 1,758,106 +0.18(+0.07%)
Nov 28, 2022 243.96 245.00 240.01 240.60 3,261,542 -8.76(-3.51%)
Nov 25, 2022 250.60 253.21 248.52 249.36 1,098,828 -0.23(-0.09%)
Nov 23, 2022 242.38 249.70 241.56 249.59 1,955,055 +3.23(+1.31%)
Nov 22, 2022 242.88 247.21 240.84 246.36 2,340,419 +6.45(+2.69%)
Nov 21, 2022 239.41 241.58 230.70 239.91 2,894,922 -5.33(-2.17%)
Nov 18, 2022 245.74 246.40 241.51 245.24 2,448,973 -6.50(-2.58%)
Nov 17, 2022 246.10 252.09 243.20 251.74 1,626,422 +2.40(+0.96%)
Nov 16, 2022 254.94 256.92 249.19 249.33 2,218,796 -8.12(-3.16%)
Nov 15, 2022 253.14 257.49 250.64 257.46 2,030,094 +6.82(+2.72%)
Nov 14, 2022 249.89 256.29 249.53 250.64 1,776,272 -0.19(-0.07%)
Nov 11, 2022 247.27 251.12 243.36 250.82 2,269,286 +9.99(+4.15%)
Nov 10, 2022 243.34 243.71 238.43 240.84 2,156,121 +3.64(+1.53%)
Nov 09, 2022 249.82 250.86 237.07 237.19 2,901,463 -17.18(-6.75%)
Nov 08, 2022 252.16 255.23 249.82 254.38 1,564,571 +1.31(+0.52%)
Nov 07, 2022 252.24 253.36 249.72 253.06 1,798,123 +2.80(+1.12%)
Nov 04, 2022 256.08 259.53 249.05 250.26 2,269,278 -0.57(-0.23%)
Nov 03, 2022 246.10 252.88 244.86 250.83 2,841,674 +2.67(+1.08%)
Nov 02, 2022 247.77 248.16 2,213,199 -0.01(-0.00%)
Nov 01, 2022 256.09 256.76 247.71 248.18 2,496,586 -3.41(-1.36%)
Oct 31, 2022 250.21 256.79 249.22 251.59 2,459,206 -0.88(-0.35%)
Oct 28, 2022 265.90 269.54 251.90 252.47 3,597,305 -8.37(-3.21%)
Oct 27, 2022 264.74 268.00 260.06 260.84 2,301,180 +0.34(+0.13%)
Oct 26, 2022 261.27 265.32 259.09 260.50 2,512,772 +0.65(+0.25%)
Oct 25, 2022 262.33 263.30 257.66 259.85 2,116,857 -3.72(-1.41%)
Oct 24, 2022 260.36 265.59 259.73 263.57 2,324,295 +4.19(+1.62%)
Oct 21, 2022 251.42 259.77 250.24 259.38 2,579,960 +10.14(+4.07%)
Oct 20, 2022 246.68 252.29 245.34 249.24 2,131,298 +3.40(+1.38%)
Oct 19, 2022 238.36 246.04 238.28 245.84 1,597,089 +5.90(+2.46%)
Oct 18, 2022 242.74 243.62 236.74 239.94 1,399,217 +0.48(+0.20%)
Oct 17, 2022 238.69 242.10 237.65 239.46 1,477,852 +4.08(+1.73%)
Oct 14, 2022 246.62 248.75 234.21 235.38 2,807,690 -13.31(-5.35%)
Oct 13, 2022 238.82 250.08 238.45 248.69 1,780,644 +6.44(+2.66%)
Oct 12, 2022 237.94 245.11 236.21 242.25 2,016,240 +0.75(+0.31%)
Oct 11, 2022 239.48 243.68 236.19 241.50 2,165,012 -3.40(-1.39%)
Oct 10, 2022 251.19 255.16 242.46 244.91 2,104,274 -7.14(-2.83%)
Oct 07, 2022 252.88 256.96 250.60 252.05 3,145,866 +0.18(+0.07%)
Oct 06, 2022 244.32 252.42 243.83 251.87 2,854,977 +5.42(+2.20%)
Oct 05, 2022 240.24 248.79 235.86 246.46 3,083,547 +7.62(+3.19%)
Oct 04, 2022 230.91 238.98 229.30 238.83 2,900,779 +11.75(+5.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.