Historical Stock Price
| Home |
| Free Dividend Report |
| PXD Dividend History |
| PXD Historical Stock Prices |
| Preferred Stock Newsletter |
| PXD Options Chain |
| PXD Message Board |
Pioneer Natural Resources (PXD) has the following price history information. Looking back at PXD historical stock prices for the last five trading days, on April 12, 2024, PXD opened at $277.00, traded as high as $278.83 and as low as $269.55, and closed at $270.80. Trading volume was a total of 1.96M shares. On April 15, 2024, PXD opened at $273.27, traded as high as $273.76 and as low as $268.86, and closed at $269.00. Trading volume was a total of 1.40M shares. On April 16, 2024, PXD opened at $269.00, traded as high as $270.35 and as low as $265.43, and closed at $267.26. Trading volume was a total of 1.82M shares. On April 17, 2024, PXD opened at $266.84, traded as high as $269.31 and as low as $264.63, and closed at $267.79. Trading volume was a total of 1.15M shares. On April 18, 2024, PXD opened at $269.23, traded as high as $270.15 and as low as $267.26, and closed at $267.97. Trading volume was a total of 1.41M shares.
PXD Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Pioneer Natural Resources shares, starting with a $10,000 purchase of PXD, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $198.11 | ||
| End price/share: | $267.97 | ||
| Starting shares: | 50.48 | ||
| Ending shares: | 65.01 | ||
| Dividends reinvested/share: | $52.79 | ||
| Total return: | 74.20% | ||
| Average Annual Total Return: | 5.71% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $17,421.87 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $198.11 | ||
| End price/share: | $267.97 | ||
| Dividends collected/share: | $52.79 | ||
| Total return: | 61.91% | ||
| Average Annual Total Return: | 4.94% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $16,193.97 | ||
| Years: | 10.00 | ||
 | |||||
| PXD Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2024 | $277.00 | $278.83 | $269.55 | $270.80 | 1.96M |
| 04/15/2024 | $273.27 | $273.76 | $268.86 | $269.00 | 1.40M |
| 04/16/2024 | $269.00 | $270.35 | $265.43 | $267.26 | 1.82M |
| 04/17/2024 | $266.84 | $269.31 | $264.63 | $267.79 | 1.15M |
| 04/18/2024 | $269.23 | $270.15 | $267.26 | $267.97 | 1.41M |
|
| About Pioneer Natural Resources |
| Pioneer Natural Resources is a holding company. Through its subsidiaries, Co. is an independent oil and gas exploration and production company that explores for, develops and produces oil, natural gas liquids and gas in the Midland Basin in West Texas. |
| PXD Historical Closing Prices | |
| Date | Close |
| 04/12/2024 | $270.80 |
| 04/15/2024 | $269.00 |
| 04/16/2024 | $267.26 |
| 04/17/2024 | $267.79 |
| 04/18/2024 | $267.97 |
| Energy Historical Prices |
| PXD is categorized under the Energy sector; below are some other companies in the same sector:
PXT Historical Stock Prices Also explore: PXD shares outstanding history
|
Free PXD Email Alerts:
PXD Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.