1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Pioneer Natural Resources Co (PXD)
  7. Historical

PXD

Pioneer Natural Resources Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Pioneer Natural Resources Co PXD NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.61 0.85% 191.535 13:32:51
Open Price Low Price High Price Close Price Prev Close
190.83 189.10 192.308 189.93
more quote information »

PXD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week192.57194.79186.5001190.642,056,900-1.04-0.54%
1 Month150.52196.64146.91177.652,448,02041.0227.25%
3 Months143.19196.64137.54160.942,068,91748.3533.76%
6 Months149.21196.64133.73158.622,284,96842.3328.37%
1 Year90.76196.6476.58141.612,431,929100.78111.03%
3 Years168.91196.6448.62128.192,061,47922.6313.39%
5 Years186.16213.39548.62142.391,842,6775.382.89%

PXD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 18 2021 189.93 -0.16 -0.08% 192.84 194.79 189.16 2,405,507
Oct 15 2021 190.09 -1.16 -0.61% 194.00 194.31 190.00 1,877,973
Oct 14 2021 191.25 0.49 0.26% 193.50 194.50 190.78 1,922,992
Oct 13 2021 190.76 -0.60 -0.31% 188.25 191.827 186.5001 2,275,605
Oct 12 2021 191.36 -1.70 -0.88% 192.57 194.41 189.85 1,802,422
Oct 11 2021 193.06 -0.02 -0.01% 195.61 196.64 192.99 3,030,651
Oct 08 2021 193.08 8.42 4.56% 186.52 194.08 186.52 3,812,074
Oct 07 2021 184.66 2.86 1.57% 180.96 184.87 180.10 2,491,612
Oct 06 2021 181.80 -0.16 -0.09% 178.50 183.20 176.92 2,406,672
Oct 05 2021 181.96 2.99 1.67% 181.26 184.69 179.45 3,096,702
Oct 04 2021 178.97 4.29 2.46% 177.52 182.63 176.545 3,292,434
Oct 01 2021 174.68 8.17 4.91% 168.17 175.04 167.55 2,694,163
Sep 30 2021 166.51 -3.79 -2.23% 170.00 170.24 166.4401 2,098,122
Sep 29 2021 170.30 0.76 0.45% 168.62 171.48 165.9214 1,789,533
Sep 28 2021 169.54 1.52 0.9% 170.14 171.19 167.56 3,260,013
Sep 27 2021 168.02 5.99 3.7% 166.14 168.85 164.33 2,338,645
Sep 24 2021 162.03 4.07 2.58% 157.01 163.55 157.00 2,297,470
Sep 23 2021 157.96 7.91 5.27% 150.80 158.5993 150.3876 1,985,089
Sep 22 2021 150.05 2.10 1.42% 150.89 152.34 149.34 2,652,689
Sep 21 2021 147.95 -1.41 -0.94% 150.52 152.27 146.91 1,430,028
Sep 20 2021 149.36 -7.69 -4.9% 152.89 153.28 146.395 2,765,734
See More Historical Prices »


Your Recent History
NYSE
PXD
Pioneer Na..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.