Pioneer Natural Resources (PXD)
NYSE: PXD
· Real-Time Price · USD
269.62
1.96 (0.73%)
At close: May 02, 2024, 10:00 PM
PXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2024 | 269.47 | 272.21 | 269.14 | 269.62 | 269.62 | 0.73% | 4,426,409 |
| May 1, 2024 | 268.75 | 271.72 | 263.69 | 267.66 | 267.66 | -0.62% | 5,996,417 |
| Apr 30, 2024 | 273.28 | 274.31 | 268.96 | 269.32 | 269.32 | -1.56% | 2,086,573 |
| Apr 29, 2024 | 267.66 | 274.09 | 267.66 | 273.60 | 273.60 | 1.76% | 2,045,207 |
| Apr 26, 2024 | 273.00 | 273.00 | 265.02 | 268.87 | 268.87 | -2.28% | 2,059,204 |
| Apr 25, 2024 | 276.50 | 277.35 | 272.12 | 275.15 | 275.15 | -0.13% | 1,788,446 |
| Apr 24, 2024 | 274.30 | 276.07 | 271.76 | 275.52 | 275.52 | 0.11% | 1,560,582 |
| Apr 23, 2024 | 272.93 | 275.57 | 270.77 | 275.23 | 275.23 | 0.63% | 1,874,579 |
| Apr 22, 2024 | 269.04 | 274.80 | 266.79 | 273.51 | 273.51 | 1.18% | 2,043,564 |
| Apr 19, 2024 | 269.40 | 273.30 | 268.65 | 270.31 | 270.31 | 0.87% | 2,900,079 |
| Apr 18, 2024 | 269.23 | 270.15 | 267.26 | 267.97 | 267.97 | 0.07% | 1,413,247 |
| Apr 17, 2024 | 266.84 | 269.31 | 264.63 | 267.79 | 267.79 | 0.20% | 1,151,280 |
| Apr 16, 2024 | 269.00 | 270.35 | 265.43 | 267.26 | 267.26 | -0.65% | 1,818,915 |
| Apr 15, 2024 | 273.27 | 273.76 | 268.86 | 269.00 | 269.00 | -0.66% | 1,404,381 |
| Apr 12, 2024 | 277.00 | 278.83 | 269.55 | 270.80 | 270.80 | -1.43% | 1,962,883 |
| Apr 11, 2024 | 275.50 | 275.68 | 271.17 | 274.74 | 274.74 | -0.21% | 1,494,738 |
| Apr 10, 2024 | 271.96 | 275.83 | 271.64 | 275.32 | 275.32 | 1.12% | 1,241,880 |
| Apr 9, 2024 | 271.69 | 273.39 | 270.27 | 272.28 | 272.28 | 0.65% | 1,240,610 |
| Apr 8, 2024 | 273.30 | 273.48 | 270.29 | 270.51 | 270.51 | -0.83% | 1,971,658 |
| Apr 5, 2024 | 271.00 | 274.67 | 269.73 | 272.78 | 272.78 | 1.09% | 1,882,251 |