Historical Stock Prices

PXD 
$166.1
*  
1.11
0.67%
Get PXD Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading PXD now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 165.32 168.88 162.05 166.1 2,177,946
04/28/2016 167.19 171.08 163.76 164.99 2,431,733
04/27/2016 168.59 171.88 163.55 168.72 3,702,381
04/26/2016 159.29 166.75 158.7 165.36 4,867,910
04/25/2016 152.5 154.31 151.56 153.5 2,099,295
04/22/2016 151.74 155.44 151.29 153.15 2,247,849
04/21/2016 155.15 155.982 150.14 150.63 2,349,004
04/20/2016 151.74 156.249 149.71 154.73 2,228,804
04/19/2016 148.85 153.1399 147.55 152.17 2,789,635
04/18/2016 140.5 148.74 139 147.33 2,256,867
04/15/2016 148.28 149.29 143.75 144.13 2,847,041
04/14/2016 147 149.81 145 149.66 2,090,204
04/13/2016 147.36 147.75 143.72 146.65 2,370,993
04/12/2016 143.24 150.33 142.79 147.41 2,897,516
04/11/2016 145.72 146.7099 142.42 142.55 1,731,329
04/08/2016 145.12 147.82 143.42 144.77 1,661,862
04/07/2016 142.15 143.405 140 141.78 1,378,785
04/06/2016 142.46 145.25 141.25 142.93 2,049,817
04/05/2016 137.42 142.05 137.42 141.04 2,036,109
04/04/2016 140.83 143.59 137.92 138.44 1,907,904
04/01/2016 137.19 140.74 136.97 139.76 1,456,092
03/31/2016 139.52 141.27 138.11 140.74 2,020,298
03/30/2016 141.13 142.61 139.28 140.41 2,059,914
03/29/2016 136.39 140 134.95 139.84 1,713,003
03/28/2016 139.63 140 134.14 137.46 1,640,279
03/24/2016 133.5 139.5 131.36 139.19 1,746,778
03/23/2016 139.74 139.9 135.82 136.77 1,872,719
03/22/2016 141.34 143.45 140.08 140.2 1,405,013
03/21/2016 142.09 145.87 139.17 142.08 2,346,602
03/18/2016 143.51 145.21 139.72 143.08 3,916,648
03/17/2016 139.31 144.3 137.82 142.25 3,774,278
03/16/2016 136.71 139.25 132.95 137.48 2,624,251
03/15/2016 133.9 135.9 132.38 135.59 1,990,382
03/14/2016 135.51 137.54 134.03 135.39 2,303,077
03/11/2016 131.5 137.98 131.43 137.04 3,479,919
03/10/2016 127.27 130.96 125.5 129.49 2,506,553
03/09/2016 127.76 129.5 124.3 128.68 1,981,531
03/08/2016 129.44 130.935 124.4501 125.65 3,044,674
03/07/2016 128.16 131.73 122.08 130.64 5,133,556
03/04/2016 130 133.3 126.28 128.8 3,939,955
03/03/2016 130.99 133.23 126.89 128.27 3,731,213
03/02/2016 127.36 131.34 125.03 131.25 3,137,375
03/01/2016 121.57 128.16 120.08 128.1 3,471,237
02/29/2016 123.87 124.01 120.32 120.53 1,856,076
02/26/2016 123.54 126.7 122.09 123.37 2,061,344
02/25/2016 119.45 121.94 115.17 120.49 1,965,923
02/24/2016 117.67 120.571 116.54 119.33 2,382,612
02/23/2016 123.51 124.8756 119.5 119.57 2,091,955
02/22/2016 126 126.54 123.87 125.01 2,230,473
02/19/2016 119.08 123.06 117.51 122.99 2,773,622
02/18/2016 124.86 126.54 120.85 121.36 2,913,239
02/17/2016 117.7 125.08 116.14 124.55 3,868,186
02/16/2016 116.54 117.8 115.03 115.45 2,936,038
02/12/2016 113.6 117.25 111.86 115.36 3,708,280
02/11/2016 107.33 114.448 105.22 110.75 7,244,876
02/10/2016 109.58 113.6 108.27 108.79 3,418,971
02/09/2016 113.01 115.86 108.65 111.29 4,296,163
02/08/2016 117.19 117.44 112.04 115.19 4,252,030
02/05/2016 123.21 123.27 118 118.8 3,508,246
02/04/2016 129.33 133.79 123.82 124.49 3,717,152
02/03/2016 123.66 127.39 119.445 127.32 2,565,479
02/02/2016 118.26 123.97 117.84 121.52 2,286,566
02/01/2016 121.79 123.49 120.0001 122.29 2,367,304
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?