Pioneer Natural Resources (NY: PXD )

144.98 USD +2.30 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 143.56 146.09 141.43 144.98 1,387,778 +2.30(+1.61%)
Jul 27, 2021 143.19 143.81 141.03 142.68 1,281,397 -1.98(-1.37%)
Jul 26, 2021 142.22 146.22 141.74 144.66 1,128,965 +2.71(+1.91%)
Jul 23, 2021 144.21 144.21 140.33 141.95 1,111,278 -1.90(-1.32%)
Jul 22, 2021 145.04 145.25 141.90 143.85 1,527,544 -1.24(-0.85%)
Jul 21, 2021 141.78 145.80 141.00 145.09 3,124,979 +6.14(+4.42%)
Jul 20, 2021 136.69 139.92 135.00 138.95 2,373,400 +2.29(+1.68%)
Jul 19, 2021 135.26 138.38 133.73 136.66 3,848,838 -4.28(-3.04%)
Jul 16, 2021 148.68 149.50 140.44 140.94 3,229,539 -6.35(-4.31%)
Jul 15, 2021 149.38 151.80 146.29 147.29 2,051,371 -4.57(-3.01%)
Jul 14, 2021 158.32 159.73 151.56 151.86 1,940,894 -5.33(-3.39%)
Jul 13, 2021 156.95 158.48 155.86 157.19 1,606,531 +0.13(+0.08%)
Jul 12, 2021 155.44 158.26 154.07 157.06 1,827,993 -0.94(-0.59%)
Jul 09, 2021 159.67 159.67 157.45 158.00 1,886,866 +0.76(+0.48%)
Jul 08, 2021 154.63 159.54 154.63 157.24 1,992,869 +0.05(+0.03%)
Jul 07, 2021 161.37 162.52 156.47 157.19 1,685,343 -3.77(-2.34%)
Jul 06, 2021 166.69 166.69 160.50 160.96 1,709,238 -5.78(-3.47%)
Jul 02, 2021 166.35 167.54 164.49 166.74 1,327,519 -0.66(-0.39%)
Jul 01, 2021 167.30 168.69 165.51 167.40 2,267,031 +4.88(+3.00%)
Jun 30, 2021 159.96 163.48 159.96 162.52 1,851,634 +3.86(+2.43%)
Jun 29, 2021 160.80 161.73 158.11 158.66 1,008,100 -1.58(-0.99%)
Jun 28, 2021 164.11 164.11 159.10 160.24 2,413,444 -4.93(-2.98%)
Jun 25, 2021 165.21 166.81 164.01 165.17 4,576,501 +1.06(+0.65%)
Jun 24, 2021 164.13 165.11 162.53 164.11 1,768,316 -0.14(-0.09%)
Jun 23, 2021 163.50 167.98 163.30 164.25 2,253,377 +2.03(+1.25%)
Jun 22, 2021 161.22 163.18 159.31 162.22 2,311,611 +1.13(+0.70%)
Jun 21, 2021 157.53 162.01 157.17 161.09 3,995,699 +6.25(+4.04%)
Jun 18, 2021 154.40 157.06 153.42 154.84 9,595,768 -2.66(-1.69%)
Jun 17, 2021 160.85 163.62 155.40 157.50 3,564,370 -3.91(-2.42%)
Jun 16, 2021 162.64 163.23 160.07 161.41 2,856,666 -0.68(-0.42%)
Jun 15, 2021 162.67 163.85 161.19 162.09 3,763,844 -0.04(-0.02%)
Jun 14, 2021 165.06 165.58 161.85 162.13 2,813,895 -0.77(-0.47%)
Jun 11, 2021 164.14 164.88 162.45 162.90 2,659,310 -0.23(-0.14%)
Jun 10, 2021 167.00 167.00 161.91 163.13 5,433,494 -4.62(-2.75%)
Jun 09, 2021 169.85 170.71 166.50 167.75 2,879,773 -1.69(-1.00%)
Jun 08, 2021 169.72 171.65 167.04 169.44 1,965,449 -1.27(-0.74%)
Jun 07, 2021 170.91 171.99 169.30 170.71 1,298,463 +0.41(+0.24%)
Jun 04, 2021 171.22 172.94 168.18 170.30 1,889,115 +0.20(+0.12%)
Jun 03, 2021 165.62 171.43 164.79 170.10 2,626,935 +3.52(+2.11%)
Jun 02, 2021 162.08 168.76 159.82 166.58 2,998,053 +5.14(+3.18%)
Jun 01, 2021 155.00 162.17 154.76 161.44 2,887,341 +9.25(+6.08%)
May 28, 2021 152.42 153.30 151.05 152.19 1,546,445 +0.25(+0.16%)
May 27, 2021 151.24 152.16 149.07 151.94 3,064,875 +1.65(+1.10%)
May 26, 2021 148.66 150.89 148.00 150.29 2,542,166 +1.97(+1.33%)
May 25, 2021 151.36 151.93 147.80 148.32 2,144,423 -3.32(-2.19%)
May 24, 2021 152.08 152.63 150.14 151.64 2,155,809 +0.92(+0.61%)
May 21, 2021 153.01 156.21 150.69 150.72 2,354,588 +0.07(+0.05%)
May 20, 2021 152.00 152.44 148.00 150.65 4,580,880 -2.44(-1.59%)
May 19, 2021 154.72 156.27 150.95 153.09 2,875,966 -5.28(-3.33%)
May 18, 2021 161.63 162.00 157.41 158.37 2,238,223 -2.66(-1.65%)
May 17, 2021 157.00 161.21 154.80 161.03 3,040,605 +3.98(+2.53%)
May 14, 2021 154.15 157.24 153.88 157.05 1,985,518 +5.18(+3.41%)
May 13, 2021 155.90 157.49 149.64 151.87 3,194,759 -4.30(-2.75%)
May 12, 2021 159.29 160.53 155.06 156.17 3,234,369 -1.53(-0.97%)
May 11, 2021 157.11 158.76 152.71 157.70 6,410,992 -9.88(-5.90%)
May 10, 2021 170.00 175.37 167.45 167.58 2,490,653 -0.25(-0.15%)
May 07, 2021 163.04 168.54 161.33 167.83 2,028,995 +2.89(+1.75%)
May 06, 2021 162.61 165.09 159.33 164.94 1,967,125 +0.60(+0.37%)
May 05, 2021 161.85 166.67 156.72 164.34 2,730,476 +5.89(+3.72%)
May 04, 2021 158.34 160.58 155.73 158.45 1,788,255 -0.21(-0.13%)
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.