PXD Quote, Trading Chart, Pioneer Natural Resources Company
Stock Information
| Company Name: |
Pioneer Natural Resources Company |
| Stock Symbol: |
PXD |
| Market: |
NYSE |
| Website: |
pxd.com |
Get PXD Alerts
News, Short Squeeze, Breakout and More Instantly...
PXD Quote
| Last: | $269.62 |
| Change Percent: | 0.06% |
| Open: | $269.47 |
| Previous Close: | $269.62 |
| High: | $272.23 |
| Low: | $269.141 |
| Volume: | 4,935,257 |
| Last Trade Date Time: | 05/02/2024 03:00:00 am |
| Quotes are delayed by 15 to 20 minutes. |
PXD Chart
Last Twenty Trading Days
| Date: | 2024-05-02 |
| Open: | $269.47 |
| Close: | $269.62 |
| High: | $272.23 |
| Low: | $269.141 |
| Volume: | 4,935,257 |
| Date: | 2024-05-01 |
| Open: | $268.75 |
| Close: | $267.66 |
| High: | $271.72 |
| Low: | $263.69 |
| Volume: | 6,334,677 |
| Date: | 2024-04-30 |
| Open: | $273.28 |
| Close: | $269.32 |
| High: | $274.31 |
| Low: | $268.96 |
| Volume: | 2,086,190 |
| Date: | 2024-04-29 |
| Open: | $267.66 |
| Close: | $273.6 |
| High: | $274.09 |
| Low: | $267.66 |
| Volume: | 2,044,673 |
| Date: | 2024-04-26 |
| Open: | $273 |
| Close: | $268.87 |
| High: | $273 |
| Low: | $265.02 |
| Volume: | 2,059,204 |
| Date: | 2024-04-25 |
| Open: | $276.5 |
| Close: | $275.15 |
| High: | $277.349 |
| Low: | $272.115 |
| Volume: | 1,771,729 |
| Date: | 2024-04-24 |
| Open: | $274.3 |
| Close: | $275.52 |
| High: | $276.07 |
| Low: | $271.755 |
| Volume: | 1,215,209 |
| Date: | 2024-04-23 |
| Open: | $272.93 |
| Close: | $275.23 |
| High: | $275.565 |
| Low: | $270.77 |
| Volume: | 1,874,579 |
| Date: | 2024-04-22 |
| Open: | $269.04 |
| Close: | $273.51 |
| High: | $274.8 |
| Low: | $266.79 |
| Volume: | 2,043,564 |
| Date: | 2024-04-19 |
| Open: | $269.4 |
| Close: | $270.31 |
| High: | $273.3 |
| Low: | $268.655 |
| Volume: | 2,900,079 |
| Date: | 2024-04-18 |
| Open: | $269.23 |
| Close: | $267.97 |
| High: | $270.15 |
| Low: | $267.26 |
| Volume: | 1,413,247 |
| Date: | 2024-04-17 |
| Open: | $266.84 |
| Close: | $267.79 |
| High: | $269.31 |
| Low: | $264.63 |
| Volume: | 1,151,280 |
| Date: | 2024-04-16 |
| Open: | $269 |
| Close: | $267.26 |
| High: | $270.35 |
| Low: | $265.43 |
| Volume: | 1,818,915 |
| Date: | 2024-04-15 |
| Open: | $273.27 |
| Close: | $269 |
| High: | $273.76 |
| Low: | $268.86 |
| Volume: | 1,404,381 |
| Date: | 2024-04-12 |
| Open: | $277 |
| Close: | $270.8 |
| High: | $278.83 |
| Low: | $269.5501 |
| Volume: | 1,962,883 |
| Date: | 2024-04-11 |
| Open: | $275.5 |
| Close: | $274.74 |
| High: | $275.68 |
| Low: | $271.1658 |
| Volume: | 1,494,738 |
| Date: | 2024-04-10 |
| Open: | $271.96 |
| Close: | $275.32 |
| High: | $275.83 |
| Low: | $271.64 |
| Volume: | 1,241,880 |
| Date: | 2024-04-09 |
| Open: | $271.69 |
| Close: | $272.28 |
| High: | $273.39 |
| Low: | $270.275 |
| Volume: | 1,240,610 |
| Date: | 2024-04-08 |
| Open: | $273.3 |
| Close: | $270.51 |
| High: | $273.48 |
| Low: | $270.29 |
| Volume: | 1,971,658 |
| Date: | 2024-04-05 |
| Open: | $271 |
| Close: | $272.78 |
| High: | $274.67 |
| Low: | $269.73 |
| Volume: | 1,882,251 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.