Pioneer Natural Resources (NY: PXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	261.45	263.08	260.24	262.50	2,215,809	+2.50(+0.96%)
Mar 27, 2024	255.44	260.11	255.44	260.00	869,379	+3.15(+1.23%)
Mar 26, 2024	258.46	259.17	255.96	256.85	1,122,953	-1.36(-0.53%)
Mar 25, 2024	255.53	260.42	255.53	258.21	1,124,788	+2.68(+1.05%)
Mar 22, 2024	255.56	255.95	254.03	255.53	742,411	+0.10(+0.04%)
Mar 21, 2024	253.96	256.36	253.39	255.43	1,124,391	+1.41(+0.56%)
Mar 20, 2024	253.11	255.00	252.25	254.02	930,621	-0.32(-0.13%)
Mar 19, 2024	251.95	255.23	251.78	254.34	891,896	+2.39(+0.95%)
Mar 18, 2024	251.19	254.08	250.00	251.95	1,826,736	+1.99(+0.80%)
Mar 15, 2024	249.38	252.40	249.07	249.96	6,158,221	-0.51(-0.20%)
Mar 14, 2024	246.28	250.63	246.28	250.47	1,857,771	+4.74(+1.93%)
Mar 13, 2024	245.18	247.61	245.18	245.73	1,733,208	+2.34(+0.96%)
Mar 12, 2024	245.00	245.42	242.90	243.39	1,689,197	-1.25(-0.51%)
Mar 11, 2024	242.72	244.86	241.48	244.64	1,498,124	+1.12(+0.46%)
Mar 08, 2024	241.32	243.55	240.27	243.52	1,966,185	+2.14(+0.89%)
Mar 07, 2024	239.55	242.84	239.47	241.38	2,072,346	+1.32(+0.55%)
Mar 06, 2024	239.35	241.84	238.50	240.06	2,133,970	+2.81(+1.18%)
Mar 05, 2024	234.36	238.79	234.35	237.25	2,367,041	+2.55(+1.09%)
Mar 04, 2024	237.49	237.50	234.20	234.70	2,223,834	-2.57(-1.08%)
Mar 01, 2024	234.75	238.43	234.70	237.27	2,191,651	+4.64(+1.99%)
Feb 29, 2024	232.89	233.57	231.65	232.63	3,041,907	+0.38(+0.16%)
Feb 28, 2024	231.70	234.11	230.34	232.25	2,370,971	+1.05(+0.45%)
Feb 27, 2024	232.44	233.25	230.22	231.21	2,224,358	-0.21(-0.09%)
Feb 26, 2024	229.74	232.37	228.23	231.41	1,967,355	+1.46(+0.64%)
Feb 23, 2024	229.07	230.71	227.29	229.95	2,152,478	-1.42(-0.62%)
Feb 22, 2024	229.37	232.41	227.76	231.37	3,195,453	+0.18(+0.08%)
Feb 21, 2024	227.35	231.29	226.77	231.20	3,545,036	+4.55(+2.01%)
Feb 20, 2024	229.05	229.58	226.33	226.65	3,767,932	-2.40(-1.05%)
Feb 16, 2024	229.47	231.57	228.49	229.05	2,713,410	+0.02(+0.01%)
Feb 15, 2024	222.04	229.63	222.04	229.03	3,319,656	+6.13(+2.75%)
Feb 14, 2024	225.15	227.00	222.19	222.90	2,224,980	-1.44(-0.64%)
Feb 13, 2024	227.92	228.61	223.27	224.34	1,761,548	-2.50(-1.10%)
Feb 12, 2024	225.22	227.59	225.09	226.84	2,413,465	+2.10(+0.93%)
Feb 09, 2024	229.21	230.86	224.36	224.75	1,561,328	-4.49(-1.96%)
Feb 08, 2024	225.52	229.92	225.17	229.24	1,527,951	+3.96(+1.76%)
Feb 07, 2024	225.57	226.69	223.39	225.28	1,392,078	-0.29(-0.13%)
Feb 06, 2024	224.63	227.50	223.64	225.57	1,719,578	+1.87(+0.84%)
Feb 05, 2024	223.94	225.46	221.76	223.70	2,208,964	-1.30(-0.58%)
Feb 02, 2024	227.78	229.18	224.19	224.99	1,920,017	-1.07(-0.47%)
Feb 01, 2024	227.96	229.46	224.41	226.06	2,327,434	-1.27(-0.56%)
Jan 31, 2024	231.31	231.74	226.98	227.33	2,438,061	-4.26(-1.84%)
Jan 30, 2024	226.79	231.83	226.04	231.59	1,978,579	+3.69(+1.62%)
Jan 29, 2024	227.16	228.23	225.49	227.90	1,870,290	-0.03(-0.01%)
Jan 26, 2024	225.38	228.07	224.03	227.93	2,369,838	+2.15(+0.95%)
Jan 25, 2024	221.41	226.03	220.54	225.78	2,111,221	+5.25(+2.38%)
Jan 24, 2024	217.99	220.53	216.52	220.53	1,619,275	+3.78(+1.74%)
Jan 23, 2024	213.59	217.84	213.55	216.75	2,145,718	+2.62(+1.22%)
Jan 22, 2024	213.65	214.52	211.90	214.13	2,875,724	-0.34(-0.16%)
Jan 19, 2024	214.15	214.75	213.42	214.47	3,385,471	+0.20(+0.09%)
Jan 18, 2024	214.64	214.94	212.58	214.27	2,855,999	-0.49(-0.23%)
Jan 17, 2024	213.87	216.82	213.42	214.76	2,428,357	-0.88(-0.41%)
Jan 16, 2024	220.50	221.25	215.64	215.64	1,726,048	-5.62(-2.54%)
Jan 12, 2024	221.55	222.73	219.34	221.25	2,101,768	+3.28(+1.51%)
Jan 11, 2024	219.71	220.52	217.94	217.97	1,980,047	-0.64(-0.29%)
Jan 10, 2024	220.72	220.74	217.65	218.61	1,463,165	-2.09(-0.95%)
Jan 09, 2024	224.05	224.53	219.90	220.70	1,731,354	-3.19(-1.42%)
Jan 08, 2024	223.64	223.95	219.78	223.89	2,231,466	-3.69(-1.62%)
Jan 05, 2024	229.12	229.69	226.77	227.58	1,589,097	+0.45(+0.20%)
Jan 04, 2024	231.45	232.45	226.80	227.12	1,606,323	-2.72(-1.18%)
Jan 03, 2024	227.38	230.27	226.15	229.84	2,477,032	+2.07(+0.91%)
Jan 02, 2024	224.55	229.27	224.41	227.77	2,143,157	+5.34(+2.40%)
Dec 29, 2023	223.51	223.64	221.36	222.43	2,221,314	+0.03(+0.01%)
Dec 28, 2023	224.83	226.08	222.40	222.40	2,027,112	-3.94(-1.74%)
Dec 27, 2023	226.57	228.04	225.50	226.34	1,158,939	-1.15(-0.50%)
Dec 26, 2023	227.92	229.03	227.32	227.49	1,616,852	+1.35(+0.60%)
Dec 22, 2023	228.08	228.79	226.12	226.14	2,054,278	-0.11(-0.05%)
Dec 21, 2023	225.21	226.56	224.28	226.25	1,409,540	+1.70(+0.76%)
Dec 20, 2023	229.93	230.65	224.49	224.55	2,660,781	-4.41(-1.93%)
Dec 19, 2023	226.61	229.67	226.42	228.96	1,884,200	+2.66(+1.18%)
Dec 18, 2023	227.68	229.62	226.25	226.30	1,790,681	+1.62(+0.72%)
Dec 15, 2023	224.24	224.92	223.15	224.68	3,994,995	-1.28(-0.57%)
Dec 14, 2023	221.68	227.24	221.68	225.96	2,867,019	+5.77(+2.62%)
Dec 13, 2023	217.52	220.56	217.27	220.20	2,891,717	+2.31(+1.06%)
Dec 12, 2023	219.31	219.42	216.89	217.88	2,489,452	-3.12(-1.41%)
Dec 11, 2023	220.62	221.87	219.13	221.00	2,028,184	+0.38(+0.17%)
Dec 08, 2023	220.17	221.12	218.98	220.62	2,306,642	+2.42(+1.11%)
Dec 07, 2023	220.57	223.91	217.35	218.20	4,000,413	-1.45(-0.66%)
Dec 06, 2023	221.92	224.03	218.82	219.65	3,888,374	-3.67(-1.64%)
Dec 05, 2023	228.17	228.17	223.06	223.32	2,483,304	-4.52(-1.98%)
Dec 04, 2023	228.04	230.29	226.53	227.84	2,531,222	-1.78(-0.78%)
Dec 01, 2023	228.49	232.39	227.88	229.62	1,826,306	+0.50(+0.22%)
Nov 30, 2023	229.46	232.42	226.42	229.12	2,146,583	+1.74(+0.77%)
Nov 29, 2023	231.29	232.39	226.25	227.38	2,509,155	-3.00(-1.30%)
Nov 28, 2023	231.93	232.71	230.33	230.38	2,354,416	-0.28(-0.12%)
Nov 27, 2023	231.18	231.41	228.75	230.66	2,450,611	-1.26(-0.54%)
Nov 24, 2023	230.27	233.72	229.94	231.92	711,988	+1.41(+0.61%)
Nov 22, 2023	227.29	230.72	225.99	230.51	1,653,827	-0.88(-0.38%)
Nov 21, 2023	231.22	232.11	229.10	231.39	2,259,766	-0.21(-0.09%)
Nov 20, 2023	233.43	234.17	231.48	231.60	1,989,269	-0.77(-0.33%)
Nov 17, 2023	228.41	233.35	227.56	232.38	1,871,707	+5.67(+2.50%)
Nov 16, 2023	227.41	228.60	224.81	226.71	2,423,816	-2.78(-1.21%)
Nov 15, 2023	230.84	233.08	229.19	229.49	1,777,199	-1.67(-0.72%)
Nov 14, 2023	230.56	232.36	230.43	231.16	1,311,263	+0.90(+0.39%)
Nov 13, 2023	228.17	231.02	227.91	230.26	1,212,730	+2.37(+1.04%)
Nov 10, 2023	228.54	229.61	226.08	227.89	2,918,049	+1.67(+0.74%)
Nov 09, 2023	228.01	229.00	226.04	226.22	1,890,977	+0.16(+0.07%)
Nov 08, 2023	228.02	230.95	226.03	226.06	1,797,378	-3.20(-1.40%)
Nov 07, 2023	229.76	230.83	227.68	229.26	1,963,099	-4.00(-1.72%)
Nov 06, 2023	237.73	238.40	233.13	233.26	1,516,547	-4.51(-1.90%)
Nov 03, 2023	239.19	239.49	234.96	237.77	2,725,751	-2.10(-0.87%)
Nov 02, 2023	231.90	240.20	231.79	239.87	3,346,168	+7.78(+3.35%)
Nov 01, 2023	233.77	236.08	231.61	232.09	3,456,502	-1.10(-0.47%)
Oct 31, 2023	232.58	234.21	230.58	233.19	2,791,167	+0.09(+0.04%)
Oct 30, 2023	232.96	234.96	231.99	233.11	2,750,325	+0.12(+0.05%)
Oct 27, 2023	239.27	242.24	231.99	232.99	2,376,158	-4.17(-1.76%)
Oct 26, 2023	236.79	239.00	234.94	237.16	1,937,655	-2.05(-0.86%)
Oct 25, 2023	238.61	241.50	238.33	239.21	3,512,780	+0.21(+0.09%)
Oct 24, 2023	241.76	242.01	238.65	239.00	3,120,205	-2.25(-0.93%)
Oct 23, 2023	242.75	244.57	240.11	241.25	3,133,291	-3.58(-1.46%)
Oct 20, 2023	248.93	250.13	244.52	244.84	3,408,160	-4.29(-1.72%)
Oct 19, 2023	246.82	251.50	245.63	249.13	3,470,704	+0.10(+0.04%)
Oct 18, 2023	246.85	250.32	246.85	249.03	4,405,356	+3.31(+1.35%)
Oct 17, 2023	241.81	246.87	241.40	245.72	4,641,898	+3.01(+1.24%)
Oct 16, 2023	243.08	243.86	240.58	242.72	3,692,660	+0.46(+0.19%)
Oct 13, 2023	238.07	243.39	237.68	242.26	6,620,248	+7.74(+3.30%)
Oct 12, 2023	236.85	238.31	234.14	234.52	9,333,723	-0.45(-0.19%)
Oct 11, 2023	235.32	235.35	231.68	234.97	20,980,474	+3.33(+1.44%)
Oct 10, 2023	229.58	234.04	229.02	231.64	2,588,405	+1.75(+0.76%)
Oct 09, 2023	235.15	235.88	229.41	229.90	5,442,232	-1.77(-0.76%)
Oct 06, 2023	230.27	233.66	225.09	231.66	11,501,010	+21.92(+10.45%)
Oct 05, 2023	208.16	211.23	206.80	209.74	1,875,849	-0.35(-0.17%)
Oct 04, 2023	215.03	215.16	207.85	210.09	2,728,897	-8.12(-3.72%)
Oct 03, 2023	218.38	219.53	215.53	218.21	2,119,009	-0.80(-0.37%)
Oct 02, 2023	223.83	223.97	217.19	219.01	2,064,127	-4.97(-2.22%)
Sep 29, 2023	228.64	228.64	223.58	223.97	1,788,350	-4.53(-1.98%)
Sep 28, 2023	227.49	230.12	226.53	228.50	1,743,438	+0.10(+0.04%)
Sep 27, 2023	225.39	230.53	225.31	228.40	2,379,987	+6.07(+2.73%)
Sep 26, 2023	217.91	222.43	217.91	222.34	1,922,531	+2.27(+1.03%)
Sep 25, 2023	217.68	220.31	218.76	220.06	1,503,721	+2.41(+1.11%)
Sep 22, 2023	219.53	220.15	217.14	217.65	1,734,251	+0.10(+0.05%)
Sep 21, 2023	223.99	223.99	216.82	217.55	2,415,861	-5.66(-2.54%)
Sep 20, 2023	227.00	228.95	222.92	223.21	1,670,567	-5.03(-2.21%)
Sep 19, 2023	231.22	231.97	226.63	228.25	1,740,992	-1.32(-0.57%)
Sep 18, 2023	230.48	230.72	227.78	229.56	1,577,012	+1.25(+0.55%)
Sep 15, 2023	229.94	232.55	228.13	228.32	2,429,490	-3.27(-1.41%)
Sep 14, 2023	233.07	233.31	231.23	231.59	1,908,246	+1.48(+0.64%)
Sep 13, 2023	230.79	231.99	228.46	230.10	2,112,305	-0.35(-0.15%)
Sep 12, 2023	230.03	232.73	229.90	230.45	1,846,739	+2.49(+1.09%)
Sep 11, 2023	234.59	235.00	226.39	227.97	2,061,489	-5.05(-2.17%)
Sep 08, 2023	234.61	235.07	232.54	233.02	1,258,530	-0.13(-0.05%)
Sep 07, 2023	235.94	236.27	232.55	233.15	1,897,699	-2.36(-1.00%)
Sep 06, 2023	236.22	239.27	234.28	235.51	1,253,020	-1.62(-0.68%)
Sep 05, 2023	235.28	239.24	235.19	237.13	1,894,950	+3.13(+1.34%)
Sep 01, 2023	231.95	234.72	231.59	234.00	4,064,829	+3.61(+1.57%)
Aug 31, 2023	230.45	230.85	228.57	230.38	1,514,296	-0.14(-0.06%)
Aug 30, 2023	230.55	231.15	230.00	230.52	1,548,198	+0.30(+0.13%)
Aug 29, 2023	228.59	230.54	227.55	230.22	1,403,939	+1.30(+0.57%)
Aug 28, 2023	227.49	230.35	227.43	228.92	821,543	+2.56(+1.13%)
Aug 25, 2023	226.68	228.14	224.38	226.37	1,349,251	+0.97(+0.43%)
Aug 24, 2023	224.82	227.82	224.61	225.40	1,133,858	-1.25(-0.55%)
Aug 23, 2023	226.03	226.78	223.19	226.65	1,457,140	-1.01(-0.44%)
Aug 22, 2023	229.91	230.44	227.30	227.65	1,246,265	-2.11(-0.92%)
Aug 21, 2023	231.56	232.32	227.67	229.76	1,502,870	-0.55(-0.24%)
Aug 18, 2023	228.08	230.49	227.55	230.31	1,314,815	+1.22(+0.53%)
Aug 17, 2023	230.11	232.30	228.41	229.09	1,613,466	+2.37(+1.05%)
Aug 16, 2023	229.48	229.56	226.50	226.72	1,529,159	+0.42(+0.18%)
Aug 15, 2023	227.84	228.41	224.84	226.31	1,282,725	-3.18(-1.38%)
Aug 14, 2023	229.36	230.11	227.51	229.48	1,333,770	+0.23(+0.10%)
Aug 11, 2023	228.30	230.83	228.03	229.25	1,628,409	+0.82(+0.36%)
Aug 10, 2023	229.06	230.97	226.69	228.43	1,527,100	-0.66(-0.29%)
Aug 09, 2023	226.81	231.33	226.47	229.09	1,614,263	+3.10(+1.37%)
Aug 08, 2023	222.38	226.01	219.66	225.99	1,346,554	+1.04(+0.46%)
Aug 07, 2023	227.85	228.35	224.22	224.95	1,368,185	-1.69(-0.74%)
Aug 04, 2023	224.44	228.51	224.30	226.64	2,082,161	+3.95(+1.77%)
Aug 03, 2023	222.15	227.33	220.58	222.69	2,611,361	+1.97(+0.89%)
Aug 02, 2023	220.77	228.51	216.91	220.71	4,946,311	+3.16(+1.45%)
Aug 01, 2023	216.86	218.00	214.47	217.55	2,066,499	-0.96(-0.44%)
Jul 31, 2023	218.15	219.55	217.75	218.51	1,768,833	+2.20(+1.02%)
Jul 28, 2023	214.72	216.46	211.41	216.31	1,198,331	+2.66(+1.25%)
Jul 27, 2023	215.01	216.86	212.55	213.65	1,689,558	+0.10(+0.05%)
Jul 26, 2023	210.57	214.36	210.16	213.55	1,220,878	+0.99(+0.46%)
Jul 25, 2023	210.61	213.71	209.49	212.57	1,584,076	+1.45(+0.69%)
Jul 24, 2023	209.63	212.91	209.36	211.11	1,997,018	+2.11(+1.01%)
Jul 21, 2023	207.11	209.43	205.87	209.00	1,955,068	+2.62(+1.27%)
Jul 20, 2023	205.18	207.21	204.74	206.38	1,411,558	+2.93(+1.44%)
Jul 19, 2023	204.04	206.95	203.26	203.44	1,306,025	-0.99(-0.48%)
Jul 18, 2023	201.11	206.22	200.63	204.43	1,740,596	+4.00(+2.00%)
Jul 17, 2023	201.17	202.48	200.32	200.43	1,403,350	-1.86(-0.92%)
Jul 14, 2023	206.83	207.00	201.53	202.29	1,643,018	-6.08(-2.92%)
Jul 13, 2023	209.15	210.74	206.83	208.37	1,664,874	-0.70(-0.33%)
Jul 12, 2023	208.01	209.77	207.79	209.07	2,012,133	+2.42(+1.17%)
Jul 11, 2023	201.24	207.89	200.72	206.65	2,044,886	+6.80(+3.40%)
Jul 10, 2023	198.88	200.52	198.60	199.85	1,796,327	+0.00(+0.00%)
Jul 07, 2023	195.27	202.83	194.72	199.85	2,446,005	+3.30(+1.68%)
Jul 06, 2023	198.88	201.07	195.01	196.55	1,854,992	-4.40(-2.19%)
Jul 05, 2023	201.75	202.00	199.16	200.95	1,283,723	-0.20(-0.10%)
Jul 03, 2023	200.95	201.97	199.66	201.15	910,072	+0.54(+0.27%)
Jun 30, 2023	200.92	201.38	199.20	200.61	1,315,839	+1.07(+0.54%)
Jun 29, 2023	197.55	200.11	196.81	199.53	1,215,798	+2.55(+1.29%)
Jun 28, 2023	193.80	198.13	192.52	196.99	1,805,217	+3.58(+1.85%)
Jun 27, 2023	194.44	195.16	192.91	193.40	1,302,020	-1.59(-0.81%)
Jun 26, 2023	193.03	196.52	192.70	194.99	1,375,159	+2.63(+1.37%)
Jun 23, 2023	191.72	193.03	190.50	192.36	3,049,913	-1.48(-0.76%)
Jun 22, 2023	195.11	195.67	193.15	193.84	1,887,001	-2.98(-1.52%)
Jun 21, 2023	195.75	198.56	194.70	196.82	1,526,114	+1.38(+0.71%)
Jun 20, 2023	198.99	199.52	193.27	195.44	2,410,285	-4.80(-2.40%)
Jun 16, 2023	198.64	201.26	197.57	200.24	4,379,957	+3.40(+1.73%)
Jun 15, 2023	195.07			196.84	2,155,667	-5.54(-2.74%)
May 08, 2023	205.54	206.01	201.87	202.38	1,649,224	+0.12(+0.06%)
May 05, 2023	202.07	205.00	201.78	202.26	1,954,003	+5.87(+2.99%)
May 04, 2023	198.39	199.71	196.01	196.39	1,931,134	-1.65(-0.83%)
May 03, 2023	196.68	201.63	196.38	198.03	2,178,829	-1.64(-0.82%)
May 02, 2023	204.91	204.91	196.18	199.67	3,270,170	-7.13(-3.45%)
May 01, 2023	205.10	209.25	204.91	206.80	1,749,285	-0.53(-0.26%)
Apr 28, 2023	203.95	209.93	203.25	207.34	2,706,660	+4.52(+2.23%)
Apr 27, 2023	207.78	209.01	200.76	202.82	5,825,507	-9.22(-4.35%)
Apr 26, 2023	211.32	213.18	209.95	212.03	1,965,294	+0.04(+0.02%)
Apr 25, 2023	214.42	215.00	211.06	212.00	1,505,265	-4.57(-2.11%)
Apr 24, 2023	214.05	217.74	213.19	216.57	1,327,689	+2.34(+1.09%)
Apr 21, 2023	215.01	215.18	211.98	214.23	1,571,248	-0.50(-0.23%)
Apr 20, 2023	213.07	214.87	212.34	214.72	1,927,203	-1.92(-0.88%)
Apr 19, 2023	215.87	216.89	213.34	216.64	1,651,937	-1.11(-0.51%)
Apr 18, 2023	216.94	218.05	215.27	217.75	1,700,819	+0.25(+0.11%)
Apr 17, 2023	219.58	221.22	217.07	217.50	1,841,192	-1.70(-0.77%)
Apr 14, 2023	219.15	220.94	218.06	219.20	1,914,178	+1.98(+0.91%)
Apr 13, 2023	214.45	219.11	214.23	217.22	2,636,901	+2.69(+1.25%)
Apr 12, 2023	211.25	216.50	211.10	214.53	3,208,167	+4.49(+2.14%)
Apr 11, 2023	210.33	211.16	207.57	210.04	3,521,321	+0.16(+0.08%)
Apr 10, 2023	213.51	215.16	208.30	209.88	7,634,098	+11.49(+5.79%)
Apr 06, 2023	199.50	200.04	197.92	198.39	1,778,258	-2.13(-1.06%)
Apr 05, 2023	201.57	202.46	197.97	200.52	2,374,706	-0.34(-0.17%)
Apr 04, 2023	204.35	204.65	199.53	200.87	2,369,566	-2.49(-1.22%)