Pioneer Natural Resources Company Historical Stock Prices

PXD 
$123.42
*  
2.15
1.77%
Get PXD Alerts
*Delayed - data as of Aug. 31, 2015 13:29 ET  -  Find a broker to begin trading PXD now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    PXD Real Time
 
 
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: 1 Year, From 28-AUG-2014 TO 28-AUG-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.
13:29  119.42  124.54  116.43  123.42 1,637,308
08/28/2015 115.09 123 114.71 121.27 3,400,717
08/27/2015 112.13 117.12 111.12 115.38 2,619,992
08/26/2015 110.32 110.32 105.83 108.86 3,430,536
08/25/2015 114.97 115.95 107.12 107.24 2,921,282
08/24/2015 111.46 117.895 109.57 111.13 3,308,485
08/21/2015 122.5 124.64 118.89 118.95 3,648,111
08/20/2015 124.67 125.84 121.4 123 2,437,563
08/19/2015 128.025 129.1 123.84 125.01 2,169,372
08/18/2015 127.11 129.2 126.16 129.04 1,204,521
08/17/2015 127.36 127.55 125.595 127.13 1,226,744
08/14/2015 127.18 129.14 126.2 127.58 1,123,178
08/13/2015 129.59 129.69 125.81 127.01 1,694,218
08/12/2015 127.86 130.82 126.01 130.42 1,890,556
08/11/2015 124.75 128.04 123.32 127.92 1,762,222
08/10/2015 125.51 127.93 124.1001 127.17 1,956,216
08/07/2015 128.16 129.61 123.82 124.48 2,293,233
08/06/2015 125.3 129.03 124.16 128.27 2,165,778
08/05/2015 125.75 131.5 123.79 125.6 3,139,641
08/04/2015 125.03 127.17 124.12 124.83 1,808,961
08/03/2015 125.38 126.26 122.2 123.41 2,442,669
07/31/2015 128.86 129.59 126.4 126.77 1,688,394
07/30/2015 129.55 132.99 129.47 129.94 2,001,333
07/29/2015 126.19 132.44 126.19 130.56 2,633,376
07/28/2015 121.93 128.16 120.15 126.8 2,528,371
07/27/2015 121.46 123.07 120.22 121.41 1,831,950
07/24/2015 125.85 125.85 121.47 123.51 1,945,707
07/23/2015 125.12 126.465 122.52 125.78 2,566,357
07/22/2015 123.18 125.96 122.5 125 2,701,533
07/21/2015 124.82 127.19 123.16 123.58 2,055,017
07/20/2015 127.44 127.44 124.1701 124.56 2,109,373
07/17/2015 129.49 129.52 126.95 128.36 2,236,810
07/16/2015 133.3 133.72 129.5 130.07 1,964,229
07/15/2015 135.85 137.17 131.9124 132.58 1,569,689
07/14/2015 136.11 138.74 135.25 137.02 1,792,096
07/13/2015 136.29 137.32 133.68 136.55 1,842,949
07/10/2015 139.78 139.92 133.9701 134.46 2,244,350
07/09/2015 137.36 140.08 136.084 138.66 2,572,346
07/08/2015 134.71 137.08 133.05 134.84 2,559,740
07/07/2015 132.51 136.28 130.28 136.04 3,040,938
07/06/2015 135.27 136.66 132.78 133.06 2,868,355
07/02/2015 136.7 139.53 136.51 138.18 1,973,364
07/01/2015 137.75 139.59 135.05 136.23 2,026,473
06/30/2015 138.65 139.36 136.18 138.69 2,353,926
06/29/2015 138.4 139.54 137.24 137.38 1,352,079
06/26/2015 141.74 142.07 139.14 140 4,836,446
06/25/2015 141.84 143.6399 141.84 142.24 1,918,934
06/24/2015 142.33 144.31 141.4 141.96 1,793,630
06/23/2015 141.38 143.4 139.44 142.5 2,122,383
06/22/2015 143.45 143.45 141.18 141.86 2,028,988
06/19/2015 143.33 144.78 141.9958 142.63 2,147,427
06/18/2015 146.38 146.38 142.6 143.44 3,104,819
06/17/2015 150.5 150.79 145.27 145.47 1,891,382
06/16/2015 147.65 149.5 147.65 149.3 883,613
06/15/2015 146.34 149.4 146.16 147.49 1,660,805
06/12/2015 148.71 148.86 146.96 147.59 1,325,418
06/11/2015 151.07 151.57 149.63 149.81 1,097,566
06/10/2015 150.42 151.35 149.12 150.8 1,495,354
06/09/2015 150.7 152.13 148.75 148.77 1,115,832
06/08/2015 150.75 152.85 148.52 148.94 1,425,295
06/05/2015 147.61 153.51 147.61 151.51 1,706,742
06/04/2015 149.57 150.7 148.29 148.69 1,261,989
06/03/2015 153 154.23 150.5 150.92 2,094,194
06/02/2015 150.54 154.87 148.1 153.49 2,395,797
06/01/2015 147.94 150 147.6 149.77 1,703,386
05/29/2015 149 150.31 147.82 147.83 1,490,398
05/28/2015 151.23 151.613 147.38 148.69 2,024,712
05/27/2015 152.69 153.72 150.04 151.53 1,376,541
05/26/2015 153.25 154.86 152.22 153.2 1,984,038
05/22/2015 154.74 156.145 153.89 154.87 1,322,949
05/21/2015 153.24 156.33 153.15 156 1,740,669
05/20/2015 153.79 153.96 150.74 152.02 1,698,901
05/19/2015 155.61 156.2 152.44 152.97 1,898,777
05/18/2015 154.74 158.08 154.12 157.68 2,071,431
05/15/2015 152.75 155.36 151.21 154.67 1,997,385
05/14/2015 151.84 154.65 150.03 153.24 2,989,307
05/13/2015 156.46 156.49 150.97 151.89 1,696,164
05/12/2015 153 155.48 152.03 154.54 1,971,820
05/11/2015 158.74 158.74 152.87 152.99 2,874,019
05/08/2015 160.31 160.675 156.06 159.06 3,813,284
05/07/2015 160.19 160.73 155.07 159.57 3,652,031
05/06/2015 161.59 163.77 158.25 159.9 4,333,453
05/05/2015 169.81 171.89 161.81 163.05 4,017,555
05/04/2015 172.37 173.59 162.5 168.33 5,439,452
05/01/2015 172.99 174.4 169.77 171.56 1,345,226
04/30/2015 175.24 175.63 171.45 172.78 1,455,996
04/29/2015 171.72 175.86 170.89 174.83 1,678,884
04/28/2015 171.42 173.28 170.6 172.18 1,408,569
04/27/2015 175.12 175.92 170.64 171.41 1,296,999
04/24/2015 174.84 176.17 173.08 174.1 1,378,308
04/23/2015 174.18 176.0744 174.01 175.16 1,355,796
04/22/2015 174.79 175.75 172.29 172.93 1,391,109
04/21/2015 175.74 177.0497 171.8 173.57 1,283,161
04/20/2015 178.6 180.35 176.8 177.21 768,200
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
01/16/2015 142.88 150.74 141.88 149.97 4,083,755
01/15/2015 145.09 147.61 141.17 141.31 3,068,396
01/14/2015 135.99 142.4199 134.6 142.23 3,187,775
01/13/2015 135.23 140.41 135.04 137.89 3,050,856
01/12/2015 139.48 139.56 133.95 134.93 2,510,889
01/09/2015 141.57 144.57 140.06 142.52 1,591,163
01/08/2015 139.36 145.25 138.6 141.41 2,491,167
01/07/2015 141.38 142.57 137.11 137.93 2,397,975
01/06/2015 139.48 142.445 137.52 139.46 2,171,521
01/05/2015 146.6 147.04 139.44 139.83 2,259,837
01/02/2015 147.54 151.75 147.02 149.89 2,136,337
12/31/2014 148.59 150.9 147.02 148.85 1,731,113
12/30/2014 151.8 153.8 149.78 150.07 1,537,525
12/29/2014 152.43 154.4 150.57 153.3 1,709,614
12/26/2014 152.42 153.5 150.1 151.24 762,332
12/24/2014 150.6 151.6 149.0001 150.84 952,153
12/23/2014 151.11 152.8795 149.58 152.44 1,711,352
12/22/2014 151.61 151.77 146.87 149.91 2,186,136
12/19/2014 150.94 153.05 146.81 152.7 4,268,938
12/18/2014 149.48 151.5 143.27 147.94 3,417,783
12/17/2014 134.88 146.22 134.83 144.8 3,884,045
12/16/2014 131.66 139.29 130.74 134.8 3,803,787
12/15/2014 133.93 136.04 131.72 132.17 2,936,725
12/12/2014 128 134.58 127.31 131.25 3,256,766
12/11/2014 131.55 136 130.46 130.6 2,684,298
12/10/2014 132.35 134.33 130.06 131.55 3,116,506
12/09/2014 133.13 137.58 133.01 136.33 2,569,056
12/08/2014 138.99 139.7775 131.94 133.37 3,664,124
12/05/2014 145.14 146.99 142.8 143 3,166,652
12/04/2014 142.41 147.32 142.14 145.53 3,435,109
12/03/2014 147.36 153.7975 147.13 150.73 2,378,008
12/02/2014 143.97 150.2699 143.97 146.37 3,074,258
12/01/2014 142.14 145.86 140.11 144.84 3,932,696
11/28/2014 148.44 148.59 139.06 143.23 3,341,199
11/26/2014 165.89 165.89 160.5 160.81 2,921,262
11/25/2014 173.45 174.86 166.19 166.71 2,960,777
11/24/2014 174.91 176.63 170.16 171 2,174,247
11/21/2014 176.79 177.83 174.39 176.19 2,030,647
11/20/2014 168.86 173.15 168.495 172.54 1,772,876
11/19/2014 167.91 169.69 165.41 168.84 1,518,706
11/18/2014 165 167.92 164 166.96 1,740,685
11/17/2014 169.21 169.21 164.29 165.04 2,302,788
11/14/2014 167.41 171 165.42 170.63 2,139,851
11/13/2014 168.91 169.88 163.82 165.17 2,475,215
11/12/2014 169.18 173.49 169.1 170.41 1,657,736
11/11/2014 171.58 173.31 167.76 171.78 2,189,098
11/10/2014 179.27 180.68 170.51 171.86 2,202,693
11/07/2014 175.23 179.8791 174.79 176.7 3,468,257
11/06/2014 172.28 175.41 171.06 174.83 4,569,590
11/05/2014 173.41 175.88 170.53 172.86 8,281,364
11/04/2014 183.96 184.88 178.01 180.91 2,579,526
11/03/2014 190.74 195.79 186.15 188.14 2,493,189
10/31/2014 185 189.81 180.675 189.06 2,100,168
10/30/2014 184.09 186.905 180.5 185.36 1,461,136
10/29/2014 186.78 189.99 183.5 186.1 1,488,908
10/28/2014 178.2 184.46 175.5 183.76 1,730,860
10/27/2014 176.91 178.25 172.68 176.45 1,988,663
10/24/2014 182.17 182.8263 178.76 181.11 1,331,190
10/23/2014 181.97 186.35 179.95 183.94 1,592,126
10/22/2014 185.84 187.65 178.71 178.99 1,683,284
10/21/2014 182.26 186.17 181.65 185.94 1,896,547
10/20/2014 177.61 181.58 176.74 179.71 1,349,787
10/17/2014 181 184.17 176.51 178.68 2,408,906
10/16/2014 167.57 179.82 166.56 177.92 3,559,461
10/15/2014 161.14 172.68 156.825 171.58 3,753,342
10/14/2014 169.295 173.42 163.25 164.78 3,403,476
10/13/2014 176.5 179.31 167.84 168.03 2,787,159
10/10/2014 178.39 184.11 172.47 176.24 2,503,520
10/09/2014 182.52 184.15 176.81 178 2,550,988
10/08/2014 182.72 186.2 178.44 185.7 2,458,755
10/07/2014 185.55 188.25 183.03 183.03 1,789,050
10/06/2014 187.89 189.64 183.53 187.01 1,687,779
10/03/2014 188.97 189.31 182.37 186.38 1,915,551
10/02/2014 188.23 189.9 183.06 188.36 2,608,653
10/01/2014 196.65 199.56 188.6 189.82 2,176,705
09/30/2014 201 201.62 194.65 196.97 1,472,749
09/29/2014 195.91 202.86 193.66 201.96 1,852,424
09/26/2014 194.87 198.31 194.4001 196.6 1,110,301
09/25/2014 198.56 198.75 194.33 194.69 1,208,101
09/24/2014 195.44 200.33 193.2 198.52 1,719,660
09/23/2014 194.78 201.3 194.78 197.36 1,377,002
09/22/2014 200.35 200.35 193.03 195.91 1,772,301
09/19/2014 202.84 203.8097 200.1 200.68 1,155,700
09/18/2014 206.22 206.44 200.75 202.16 1,504,226
09/17/2014 207.71 208.72 204.65 205.44 1,016,288
09/16/2014 202.52 209.25 202.46 206.82 1,219,110
09/15/2014 201.4 203.97 199 202.62 906,287
09/12/2014 203.3 203.4099 201.01 202.25 1,167,742
09/11/2014 198.18 205.11 197.34 203.62 1,426,538
09/10/2014 198.4 200.35 196.21 200.12 1,261,469
09/09/2014 198.56 201.374 197.93 199.38 1,337,765
09/08/2014 200.31 200.31 194.6 197.96 1,611,820
09/05/2014 200.49 203.4 199.41 202.11 1,299,079
09/04/2014 205.95 206.66 198.27 199.91 1,364,792
09/03/2014 205.97 208.5 205.633 205.94 767,447
09/02/2014 207.93 208.29 204.792 205.3 1,250,149
08/29/2014 206.46 209.14 204.59 208.65 946,522
08/28/2014 204.63 206.71 204.1 205.14 754,007
*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?