Pioneer Natural Resources Company - PXD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 02, 2024	269.47	269.62	269.62	272.21	269.14	4.43M
May 01, 2024	268.75	267.66	267.66	271.72	263.69	6M
April 30, 2024	273.28	269.32	269.32	274.31	268.96	2.09M
April 29, 2024	267.66	273.6	273.6	274.09	267.66	2.05M
April 26, 2024	273	268.87	268.87	273	265.02	2.06M
April 25, 2024	276.5	275.15	275.15	277.35	272.12	1.79M
April 24, 2024	274.3	275.52	275.52	276.07	271.76	1.56M
April 23, 2024	272.93	275.23	275.23	275.57	270.77	1.87M
April 22, 2024	269.04	273.51	273.51	274.8	266.79	2.04M
April 19, 2024	269.4	270.31	270.31	273.3	268.65	2.9M
April 18, 2024	269.23	267.97	267.97	270.15	267.26	1.41M
April 17, 2024	266.84	267.79	267.79	269.31	264.63	1.15M
April 16, 2024	269	267.26	267.26	270.35	265.43	1.82M
April 15, 2024	273.27	269	269	273.76	268.86	1.4M
April 12, 2024	277	270.8	270.8	278.83	269.55	1.96M
April 11, 2024	275.5	274.74	274.74	275.68	271.17	1.49M
April 10, 2024	271.96	275.32	275.32	275.83	271.64	1.24M
April 09, 2024	271.69	272.28	272.28	273.39	270.27	1.24M
April 08, 2024	273.3	270.51	270.51	273.48	270.29	1.97M
April 05, 2024	271	272.78	272.78	274.67	269.73	1.88M
April 04, 2024	269.81	269.84	269.84	270.35	268.07	1.29M
April 03, 2024	269.98	269.73	269.73	270.39	268.03	1.55M
April 02, 2024	265.29	269.45	269.45	269.89	264.64	1.4M
April 01, 2024	262.31	263.96	263.96	264.72	260.77	1.3M
March 28, 2024	261.45	262.5	262.5	263.08	260.24	2.22M
March 27, 2024	255.44	260	260	260.11	255.44	869,385
March 26, 2024	258.46	256.85	256.85	259.17	255.96	1.12M
March 25, 2024	255.53	258.21	258.21	260.42	255.53	1.12M
March 22, 2024	255.56	255.53	255.53	255.95	254.03	742,410
March 21, 2024	253.96	255.43	255.43	256.36	253.39	1.13M
March 20, 2024	253.11	254.02	254.02	255	252.26	930,666
March 19, 2024	251.95	254.34	254.34	255.23	251.79	892,013
March 18, 2024	251.19	251.95	251.95	254.08	250	1.83M
March 15, 2024	249.38	249.96	249.96	252.4	249.07	6.16M
March 14, 2024	246.28	250.47	250.47	250.63	246.28	1.86M
March 13, 2024	245.18	245.73	245.73	247.61	245.18	1.73M
March 12, 2024	245	243.39	243.39	245.42	242.9	1.69M
March 11, 2024	242.72	244.64	244.64	244.86	241.48	1.5M
March 08, 2024	241.32	243.52	243.52	243.55	240.27	1.97M
March 07, 2024	239.55	241.38	241.38	242.85	239.48	2.06M
March 06, 2024	239.35	240.06	240.06	241.84	238.5	2.13M
March 05, 2024	234.36	237.25	237.25	238.79	234.35	2.37M
March 04, 2024	237.49	234.7	234.7	237.5	234.2	2.22M
March 01, 2024	234.75	237.27	237.27	238.43	234.7	2.19M
February 29, 2024	235.45	235.19	232.63	236.14	234.2	3.01M
February 28, 2024	234.25	234.81	232.25	236.69	232.88	2.35M
February 27, 2024	235	233.75	231.21	235.82	232.75	2.2M
February 26, 2024	232.27	233.96	231.41	234.93	230.75	1.95M
February 23, 2024	231.59	232.48	229.95	233.25	229.79	2.13M
February 22, 2024	231.89	233.92	231.37	234.97	230.27	3.16M
February 21, 2024	229.85	233.74	231.2	233.84	229.27	3.51M
February 20, 2024	231.57	229.14	226.65	232.11	228.82	3.73M
February 16, 2024	232	231.57	229.05	234.12	231	2.68M
February 15, 2024	224.48	231.55	229.03	232.16	224.48	3.28M
February 14, 2024	227.63	225.35	222.9	229.5	224.64	2.2M
February 13, 2024	230.43	226.81	224.34	231.13	225.73	1.74M
February 12, 2024	227.7	229.34	226.84	230.09	227.57	2.39M
February 09, 2024	231.73	227.22	224.75	233.4	226.83	1.54M
February 08, 2024	228	231.76	229.24	232.45	227.65	1.51M
February 07, 2024	228.05	227.76	225.28	229.18	225.85	1.38M

Pioneer Natural Resources Company (PXD) NYSE