Historical Stock Prices

PXD 
$177.93
*  
2.30
1.28%
Get PXD Alerts
*Delayed - data as of Apr. 17, 2015  -  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 17-JAN-2015 TO 17-APR-2015

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.
04/17/2015 178.29 179.88 176.65 177.93 1,510,680
04/16/2015 178.76 181.97 177.54 180.23 1,479,704
04/15/2015 178.12 180.56 175.41 179.94 2,061,519
04/14/2015 173.08 176.85 172.6 176.13 1,045,109
04/13/2015 174.66 175.84 171.25 172 908,008
04/10/2015 174.68 175.33 172.32 172.52 1,370,580
04/09/2015 171.44 176.2075 171.41 174.59 1,792,017
04/08/2015 173.17 174.5 170.095 170.45 1,929,551
04/07/2015 173.31 175.33 171.77 171.86 1,349,245
04/06/2015 171.48 174.22 171.48 173.58 1,845,633
04/02/2015 167.03 172.27 166.16 170.94 2,524,564
04/01/2015 164.94 169.107 164.92 166.88 1,928,919
03/31/2015 164.05 166.3 163.41 163.51 1,686,333
03/30/2015 166.13 167.06 163.64 166.5 1,334,343
03/27/2015 162.08 165.09 161.4001 163.61 1,472,977
03/26/2015 164.9 167.3 163.74 164.01 2,609,545
03/25/2015 159.83 163.32 159.06 162.05 1,619,670
03/24/2015 159.32 159.9 156 158 1,722,488
03/23/2015 163.43 164.81 158.99 159.01 1,398,118
03/20/2015 161.22 164.539 160.05 163.56 2,700,160
03/19/2015 155.5 159.17 154.77 158.74 1,542,347
03/18/2015 155.08 160.85 152.81 158.25 2,822,060
03/17/2015 156.1 158.17 154.35 156.52 1,791,837
03/16/2015 154.14 157.12 151.88 157 1,887,782
03/13/2015 151.07 154.97 150.7 154.64 2,402,862
03/12/2015 154.56 155.41 152.6401 153.27 1,840,225
03/11/2015 152.11 154.95 151.33 153.14 1,566,586
03/10/2015 151.95 155.27 151.53 151.98 2,149,474
03/09/2015 156.2 157.08 153 153.21 1,204,896
03/06/2015 158 160.47 155.51 156.17 1,951,012
03/05/2015 162.01 162.8 160.37 160.44 2,467,934
03/04/2015 159 163.36 156.69 163.01 3,336,219
03/03/2015 155.24 161.5 155.01 159.5 2,598,012
03/02/2015 151.93 155.45 150.59 154.75 1,138,872
02/27/2015 156.05 156.5 151.92 152.52 1,532,873
02/26/2015 159.4 160.43 155 156.03 1,539,219
02/25/2015 157.03 161.42 155.78 160.35 1,333,991
02/24/2015 157.03 158.13 154.93 157.37 1,655,939
02/23/2015 158.55 158.55 153.68 156.2 1,923,865
02/20/2015 159.85 160.63 157.855 158.76 1,973,258
02/19/2015 151.35 160.83 151.2 160.16 2,347,048
02/18/2015 155.38 161.26 155.38 156.95 2,011,276
02/17/2015 155.23 158.72 154.89 157.66 1,670,353
02/13/2015 151.64 158.215 150 157.85 3,412,481
02/12/2015 149.43 151.98 147.81 148.14 3,686,560
02/11/2015 143.69 151.23 143.24 146.97 5,710,511
02/10/2015 154.01 154.9 149.78 153.12 3,119,149
02/09/2015 157.99 159.665 153.59 154.12 3,540,206
02/06/2015 160.05 160.26 154.28 156.65 2,539,113
02/05/2015 159.98 162.2 157.15 158.59 2,170,167
02/04/2015 159.17 160.86 155.36 157.51 2,268,723
02/03/2015 160.15 162.8299 157.78 161.62 3,473,825
02/02/2015 153.5 158.45 153.06 157.12 2,685,686
01/30/2015 145.57 151.81 144.31 150.53 2,407,186
01/29/2015 147 147 141.71 146.26 1,840,189
01/28/2015 154.35 154.35 144.04 144.55 2,459,509
01/27/2015 153.83 156.61 152.36 155.12 1,444,560
01/26/2015 152.91 155.48 150.7501 155.03 1,476,402
01/23/2015 152.38 156.06 151.9301 152.86 1,789,571
01/22/2015 154.21 154.49 148 152.46 1,711,089
01/21/2015 149.21 154.315 148.35 152.94 1,478,626
01/20/2015 146.8 148.3 144.31 147.38 2,179,435
*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?