Free Trial

Pioneer Natural Resources (PXD) Stock Chart & Stock Price History

→ You missed the class - here’s your second chance (From DTI) (Ad)
Free PXD Stock Alerts
$269.62
0.00 (0.00%)
(As of 05/3/2024)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Pioneer Natural Resources Stock Price Performance

5 Day
Performance
N/A
1 Month
Performance
-0.25%
3 Month
Performance
+16.43%
6 Month
Performance
+13.21%
Year-To-Date
Performance
+19.90%
1 Year
Performance
+29.04%
Receive PXD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Pioneer Natural Resources and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
A new way to collect income from stocks
Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…
Click here to see me place one of these trades LIVE on camera.

PXD Stock Chart for Sunday, May, 19, 2024

PXD Chart by TradingView

Pioneer Natural Resources Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024$267.85$270.04
+0.82%		$272.22$269.144.94 million shs$63.09 billion
05/01/2024$269.32$267.85
-0.55%		$271.72$263.696.33 million shs$62.58 billion
04/30/2024$273.60$269.32
-1.56%		$274.31$268.962.09 million shs$62.92 billion
04/29/2024$268.87$273.60
+1.76%		$274.09$267.662.04 million shs$63.92 billion
04/26/2024$275.15$268.87
-2.28%		$273.00$265.022.04 million shs$62.81 billion
04/25/2024$275.52$275.15
-0.13%		$277.35$272.121.77 million shs$64.28 billion
04/24/2024$275.12$275.52
+0.15%		$276.07$271.761.23 million shs$64.37 billion
04/23/2024$273.38$275.12
+0.64%		$275.57$270.771.87 million shs$64.27 billion
04/22/2024$270.31$273.38
+1.14%		$274.80$266.792.04 million shs$63.87 billion
04/19/2024$268.12$270.30
+0.81%		$273.30$268.662.90 million shs$63.15 billion
04/18/2024$267.79$268.12
+0.12%		$270.01$267.271.41 million shs$62.64 billion
04/17/2024$267.22$267.79
+0.21%		$269.31$264.641.15 million shs$62.56 billion
04/16/2024$269.01$267.22
-0.67%		$270.30$265.431.82 million shs$62.43 billion
04/15/2024$270.80$269.01
-0.66%		$273.76$268.871.40 million shs$62.85 billion
04/12/2024$274.70$270.73
-1.45%		$278.82$269.551.96 million shs$63.25 billion
04/11/2024$275.32$274.70
-0.23%		$275.61$271.171.49 million shs$64.18 billion
04/10/2024$272.28$275.32
+1.12%		$275.83$271.641.24 million shs$64.32 billion
04/09/2024$270.51$272.28
+0.65%		$273.39$270.271.24 million shs$63.61 billion
04/08/2024$272.78$270.51
-0.83%		$273.48$270.291.97 million shs$63.20 billion
04/05/2024$269.84$272.78
+1.09%		$274.67$269.731.87 million shs$63.73 billion
04/04/2024$269.65$269.84
+0.07%		$270.35$268.071.29 million shs$63.04 billion
04/03/2024$269.44$269.65
+0.08%		$270.39$268.031.55 million shs$63.00 billion
04/02/2024$263.96$269.44
+2.08%		$269.89$264.641.40 million shs$62.95 billion
04/01/2024$262.50$263.96
+0.56%		$264.72$260.771.29 million shs$61.67 billion
03/29/2024$262.50$262.50$263.08$260.242.22 million shs$61.33 billion
03/28/2024$260.00$262.50
+0.96%		$263.08$260.242.17 million shs$61.33 billion
03/27/2024$256.87$260.00
+1.22%		$260.11$255.44848,643 shs$60.74 billion
03/26/2024$258.21$256.87
-0.52%		$259.17$255.971.12 million shs$60.01 billion
03/25/2024$255.53$258.21
+1.05%		$260.42$255.531.12 million shs$60.32 billion
03/22/2024$255.28$255.47
+0.07%		$255.94$254.05741,760 shs$59.68 billion
03/21/2024$254.00$255.28
+0.50%		$256.33$253.391.12 million shs$59.64 billion
03/20/2024$254.34$254.00
-0.13%		$255.00$252.26930,372 shs$59.34 billion
03/19/2024$251.95$254.34
+0.95%		$255.23$251.79891,644 shs$59.42 billion
03/18/2024$249.96$251.95
+0.80%		$254.08$250.001.83 million shs$58.86 billion
03/15/2024$250.54$249.96
-0.23%		$252.40$249.076.11 million shs$58.40 billion
03/14/2024$245.73$250.54
+1.96%		$250.60$246.281.86 million shs$58.53 billion
03/13/2024$243.41$245.73
+0.95%		$247.61$245.181.68 million shs$57.41 billion
03/12/2024$244.64$243.41
-0.50%		$245.39$242.901.69 million shs$56.87 billion
03/11/2024$243.52$244.64
+0.46%		$244.86$241.481.50 million shs$57.15 billion
03/08/2024$241.36$243.52
+0.90%		$243.55$240.271.85 million shs$56.89 billion
Your $200 account credit is about to expire (Ad)

Update to MarketBeat All Access and Save $200 on Your Annual Subscription.

Start Your Risk-Free Trial Here
03/07/2024$240.06$241.36
+0.54%		$242.83$239.482.06 million shs$56.08 billion
03/06/2024$237.25$240.06
+1.18%		$241.84$238.502.04 million shs$56.08 billion
03/05/2024$234.77$237.25
+1.06%		$238.79$234.352.36 million shs$55.43 billion
03/04/2024$237.27$234.77
-1.05%		$237.36$234.202.22 million shs$54.85 billion
03/01/2024$234.91$237.27
+1.00%		$238.43$234.702.19 million shs$55.43 billion
02/29/2024$234.81$234.91
+0.04%		$236.11$234.203.01 million shs$54.88 billion
02/28/2024$233.66$234.81
+0.49%		$236.69$232.882.27 million shs$54.86 billion
02/27/2024$233.96$233.66
-0.13%		$235.82$232.752.20 million shs$54.59 billion
02/26/2024$232.48$233.96
+0.64%		$234.93$230.751.92 million shs$54.66 billion
02/23/2024$233.92$232.48
-0.62%		$233.25$229.792.13 million shs$54.24 billion
02/22/2024$233.82$233.92
+0.04%		$234.97$230.273.16 million shs$54.58 billion
02/21/2024$229.16$233.82
+2.03%		$233.82$229.273.51 million shs$54.55 billion
02/20/2024$231.57$229.16
-1.04%		$232.11$228.833.73 million shs$53.47 billion
02/19/2024$231.57$231.57$234.12$231.002.68 million shs$54.03 billion

Related Companies:
This page (NYSE:PXD) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Most important medical advance in 100 years
The Oxford Club
Urgent Nvidia Warning
Altimetry
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Next President (Not Trump. Not Biden.)
The Freeport Society
41 banks launch ‘crypto dollar’
Stansberry Research
What’s Really Next for America…
Porter & Company