NYSE - Delayed Quote • USD
Pioneer Natural Resources Company (PXD)
At close: April 18 at 4:00 PM EDT
Pre-Market: 7:20 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 269.23 | 270.15 | 267.26 | 267.97 | 267.97 | 1,413,200 |
Apr 17, 2024 | 266.84 | 269.31 | 264.63 | 267.79 | 267.79 | 1,151,300 |
Apr 16, 2024 | 269.00 | 270.35 | 265.43 | 267.26 | 267.26 | 1,818,900 |
Apr 15, 2024 | 273.27 | 273.76 | 268.86 | 269.00 | 269.00 | 1,404,200 |
Apr 12, 2024 | 277.00 | 278.83 | 269.55 | 270.80 | 270.80 | 1,962,800 |
Apr 11, 2024 | 275.50 | 275.68 | 271.17 | 274.74 | 274.74 | 1,494,700 |
Apr 10, 2024 | 271.96 | 275.83 | 271.64 | 275.32 | 275.32 | 1,241,700 |
Apr 9, 2024 | 271.69 | 273.39 | 270.27 | 272.28 | 272.28 | 1,240,600 |
Apr 8, 2024 | 273.30 | 273.48 | 270.29 | 270.51 | 270.51 | 1,971,700 |
Apr 5, 2024 | 271.00 | 274.67 | 269.73 | 272.78 | 272.78 | 1,881,400 |
Apr 4, 2024 | 269.81 | 270.35 | 268.07 | 269.84 | 269.84 | 1,288,500 |
Apr 3, 2024 | 269.98 | 270.39 | 268.03 | 269.73 | 269.73 | 1,550,700 |
Apr 2, 2024 | 265.29 | 269.89 | 264.64 | 269.45 | 269.45 | 1,395,000 |
Apr 1, 2024 | 262.31 | 264.72 | 260.77 | 263.96 | 263.96 | 1,304,400 |
Mar 28, 2024 | 261.45 | 263.08 | 260.24 | 262.50 | 262.50 | 2,215,600 |
Mar 27, 2024 | 255.44 | 260.11 | 255.44 | 260.00 | 260.00 | 869,400 |
Mar 26, 2024 | 258.46 | 259.17 | 255.96 | 256.85 | 256.85 | 1,122,900 |
Mar 25, 2024 | 255.53 | 260.42 | 255.53 | 258.21 | 258.21 | 1,124,600 |
Mar 22, 2024 | 255.56 | 255.95 | 254.03 | 255.53 | 255.53 | 741,100 |
Mar 21, 2024 | 253.96 | 256.36 | 253.39 | 255.43 | 255.43 | 1,125,000 |
Mar 20, 2024 | 253.11 | 255.00 | 252.26 | 254.02 | 254.02 | 930,700 |
Mar 19, 2024 | 251.95 | 255.23 | 251.79 | 254.34 | 254.34 | 891,900 |
Mar 18, 2024 | 251.19 | 254.08 | 250.00 | 251.95 | 251.95 | 1,826,700 |
Mar 15, 2024 | 249.38 | 252.40 | 249.07 | 249.96 | 249.96 | 6,158,000 |
Mar 14, 2024 | 246.28 | 250.63 | 246.28 | 250.47 | 250.47 | 1,857,700 |
Mar 13, 2024 | 245.18 | 247.61 | 245.18 | 245.73 | 245.73 | 1,733,200 |
Mar 12, 2024 | 245.00 | 245.42 | 242.90 | 243.39 | 243.39 | 1,689,400 |
Mar 11, 2024 | 242.72 | 244.86 | 241.48 | 244.64 | 244.64 | 1,498,100 |
Mar 8, 2024 | 241.32 | 243.55 | 240.27 | 243.52 | 243.52 | 1,966,000 |
Mar 7, 2024 | 239.55 | 242.85 | 239.48 | 241.38 | 241.38 | 2,061,400 |
Mar 6, 2024 | 239.35 | 241.84 | 238.50 | 240.06 | 240.06 | 2,134,000 |
Mar 5, 2024 | 234.36 | 238.79 | 234.35 | 237.25 | 237.25 | 2,367,000 |
Mar 4, 2024 | 237.49 | 237.50 | 234.20 | 234.70 | 234.70 | 2,223,800 |
Mar 1, 2024 | 2.56 Dividend | |||||
Mar 1, 2024 | 234.75 | 238.43 | 234.70 | 237.27 | 237.27 | 2,191,400 |
Feb 29, 2024 | 235.45 | 236.14 | 234.20 | 235.19 | 232.63 | 3,008,800 |
Feb 28, 2024 | 234.25 | 236.69 | 232.88 | 234.81 | 232.25 | 2,345,200 |
Feb 27, 2024 | 235.00 | 235.82 | 232.75 | 233.75 | 231.21 | 2,200,100 |
Feb 26, 2024 | 232.27 | 234.93 | 230.75 | 233.96 | 231.41 | 1,946,200 |
Feb 23, 2024 | 231.59 | 233.25 | 229.79 | 232.48 | 229.95 | 2,129,000 |
Feb 22, 2024 | 231.89 | 234.97 | 230.27 | 233.92 | 231.37 | 3,161,200 |
Feb 21, 2024 | 229.85 | 233.84 | 229.27 | 233.74 | 231.20 | 3,507,000 |
Feb 20, 2024 | 231.57 | 232.11 | 228.82 | 229.14 | 226.65 | 3,728,400 |
Feb 16, 2024 | 232.00 | 234.12 | 231.00 | 231.57 | 229.05 | 2,683,600 |
Feb 15, 2024 | 224.48 | 232.16 | 224.48 | 231.55 | 229.03 | 3,283,800 |
Feb 14, 2024 | 227.63 | 229.50 | 224.64 | 225.35 | 222.90 | 2,200,800 |
Feb 13, 2024 | 230.43 | 231.13 | 225.73 | 226.81 | 224.34 | 1,742,400 |
Feb 12, 2024 | 227.70 | 230.09 | 227.57 | 229.34 | 226.84 | 2,387,200 |
Feb 9, 2024 | 231.73 | 233.40 | 226.83 | 227.22 | 224.75 | 1,544,300 |
Feb 8, 2024 | 228.00 | 232.45 | 227.65 | 231.76 | 229.24 | 1,511,300 |
Feb 7, 2024 | 228.05 | 229.18 | 225.85 | 227.76 | 225.28 | 1,378,500 |
Feb 6, 2024 | 227.10 | 230.00 | 226.10 | 228.05 | 225.57 | 1,700,900 |
Feb 5, 2024 | 226.40 | 227.94 | 224.20 | 226.16 | 223.70 | 2,184,900 |
Feb 2, 2024 | 230.29 | 231.70 | 226.66 | 227.47 | 224.99 | 1,899,100 |
Feb 1, 2024 | 230.47 | 231.98 | 226.88 | 228.55 | 226.06 | 2,302,100 |
Jan 31, 2024 | 233.85 | 234.29 | 229.48 | 229.83 | 227.33 | 2,396,800 |
Jan 30, 2024 | 229.29 | 234.38 | 228.53 | 234.14 | 231.59 | 1,957,400 |
Jan 29, 2024 | 229.66 | 230.74 | 227.97 | 230.41 | 227.90 | 1,849,900 |
Jan 26, 2024 | 227.86 | 230.58 | 226.50 | 230.44 | 227.93 | 2,344,000 |
Jan 25, 2024 | 223.85 | 228.52 | 222.97 | 228.27 | 225.79 | 2,089,900 |
Jan 24, 2024 | 220.39 | 222.96 | 218.90 | 222.96 | 220.53 | 1,602,000 |
Jan 23, 2024 | 215.94 | 220.24 | 215.90 | 219.14 | 216.75 | 2,112,700 |
Jan 22, 2024 | 216.00 | 216.88 | 214.23 | 216.49 | 214.13 | 2,844,400 |
Jan 19, 2024 | 216.51 | 217.11 | 215.77 | 216.83 | 214.47 | 3,348,500 |
Jan 18, 2024 | 217.00 | 217.31 | 214.92 | 216.63 | 214.27 | 2,825,300 |
Jan 17, 2024 | 216.22 | 219.21 | 215.77 | 217.12 | 214.76 | 2,402,300 |
Jan 16, 2024 | 222.93 | 223.69 | 218.01 | 218.01 | 215.64 | 1,707,300 |
Jan 12, 2024 | 223.99 | 225.18 | 221.75 | 223.69 | 221.26 | 2,018,600 |
Jan 11, 2024 | 222.13 | 222.95 | 220.34 | 220.37 | 217.97 | 1,960,800 |
Jan 10, 2024 | 223.15 | 223.17 | 220.04 | 221.02 | 218.61 | 1,447,900 |
Jan 9, 2024 | 226.52 | 227.00 | 222.32 | 223.13 | 220.70 | 1,712,900 |
Jan 8, 2024 | 226.10 | 226.41 | 222.20 | 226.35 | 223.89 | 2,208,200 |
Jan 5, 2024 | 231.64 | 232.22 | 229.27 | 230.08 | 227.58 | 1,571,800 |
Jan 4, 2024 | 234.00 | 235.01 | 229.30 | 229.62 | 227.12 | 1,588,800 |
Jan 3, 2024 | 229.88 | 232.80 | 228.64 | 232.37 | 229.84 | 2,450,500 |
Jan 2, 2024 | 227.02 | 231.80 | 226.88 | 230.28 | 227.77 | 2,119,800 |
Dec 29, 2023 | 225.97 | 226.10 | 223.80 | 224.88 | 222.43 | 2,193,100 |
Dec 28, 2023 | 227.30 | 228.57 | 224.85 | 224.85 | 222.40 | 2,005,000 |
Dec 27, 2023 | 229.06 | 230.55 | 227.98 | 228.83 | 226.34 | 1,146,600 |
Dec 26, 2023 | 230.43 | 231.55 | 229.83 | 229.99 | 227.49 | 1,599,300 |
Dec 22, 2023 | 230.59 | 231.31 | 228.61 | 228.63 | 226.14 | 2,031,900 |
Dec 21, 2023 | 227.69 | 229.05 | 226.75 | 228.74 | 226.25 | 1,395,000 |
Dec 20, 2023 | 232.46 | 233.19 | 226.96 | 227.02 | 224.55 | 2,632,700 |
Dec 19, 2023 | 229.10 | 232.20 | 228.91 | 231.48 | 228.96 | 1,864,200 |
Dec 18, 2023 | 230.18 | 232.15 | 228.74 | 228.79 | 226.30 | 1,771,200 |
Dec 15, 2023 | 226.71 | 227.40 | 225.61 | 227.15 | 224.68 | 3,951,500 |
Dec 14, 2023 | 224.12 | 229.74 | 224.12 | 228.45 | 225.96 | 2,835,800 |
Dec 13, 2023 | 219.91 | 222.99 | 219.66 | 222.62 | 220.20 | 2,861,800 |
Dec 12, 2023 | 221.72 | 221.84 | 219.28 | 220.28 | 217.88 | 2,462,400 |
Dec 11, 2023 | 223.05 | 224.31 | 221.54 | 223.43 | 221.00 | 2,006,100 |
Dec 8, 2023 | 222.59 | 223.55 | 221.39 | 223.05 | 220.62 | 2,279,900 |
Dec 7, 2023 | 223.00 | 226.37 | 219.74 | 220.60 | 218.20 | 3,956,900 |
Dec 6, 2023 | 224.36 | 226.50 | 221.23 | 222.07 | 219.65 | 3,839,100 |
Dec 5, 2023 | 230.68 | 230.68 | 225.52 | 225.78 | 223.32 | 2,456,300 |
Dec 4, 2023 | 230.55 | 232.82 | 229.02 | 230.35 | 227.84 | 2,503,700 |
Dec 1, 2023 | 231.00 | 234.95 | 230.39 | 232.15 | 229.62 | 1,805,900 |
Nov 30, 2023 | 231.98 | 234.98 | 228.91 | 231.64 | 229.12 | 2,124,300 |
Nov 29, 2023 | 3.20 Dividend | |||||
Nov 29, 2023 | 233.84 | 234.95 | 228.74 | 229.88 | 227.38 | 2,481,800 |
Nov 28, 2023 | 237.70 | 238.50 | 236.06 | 236.11 | 230.37 | 2,297,200 |
Nov 27, 2023 | 236.93 | 237.17 | 234.45 | 236.40 | 230.66 | 2,391,100 |
Nov 24, 2023 | 236.00 | 239.54 | 235.66 | 237.69 | 231.92 | 689,700 |
Nov 22, 2023 | 232.95 | 236.46 | 231.62 | 236.25 | 230.51 | 1,613,600 |
Nov 21, 2023 | 236.98 | 237.89 | 234.80 | 237.15 | 231.39 | 2,204,900 |
Nov 20, 2023 | 239.24 | 240.00 | 237.24 | 237.37 | 231.60 | 1,940,900 |
Nov 17, 2023 | 234.10 | 239.16 | 233.23 | 238.16 | 232.38 | 1,826,000 |
Nov 16, 2023 | 233.07 | 234.29 | 230.41 | 232.35 | 226.71 | 2,364,900 |
Nov 15, 2023 | 236.59 | 238.88 | 234.90 | 235.20 | 229.49 | 1,734,000 |
Nov 14, 2023 | 236.30 | 238.15 | 236.17 | 236.91 | 231.16 | 1,276,100 |
Nov 13, 2023 | 233.85 | 236.77 | 233.58 | 235.99 | 230.26 | 1,183,300 |
Nov 10, 2023 | 234.23 | 235.33 | 231.71 | 233.56 | 227.89 | 2,844,500 |
Nov 9, 2023 | 233.69 | 234.70 | 231.67 | 231.85 | 226.22 | 1,845,000 |
Nov 8, 2023 | 233.70 | 236.70 | 231.66 | 231.69 | 226.06 | 1,754,300 |
Nov 7, 2023 | 235.48 | 236.58 | 233.35 | 234.97 | 229.26 | 1,915,800 |
Nov 6, 2023 | 243.65 | 244.34 | 238.93 | 239.07 | 233.26 | 1,480,800 |
Nov 3, 2023 | 245.14 | 245.45 | 240.81 | 243.69 | 237.77 | 2,659,300 |
Nov 2, 2023 | 237.67 | 246.18 | 237.56 | 245.84 | 239.87 | 3,265,600 |
Nov 1, 2023 | 239.59 | 241.96 | 237.38 | 237.87 | 232.09 | 3,372,500 |
Oct 31, 2023 | 238.37 | 240.04 | 236.32 | 239.00 | 233.19 | 2,720,500 |
Oct 30, 2023 | 238.76 | 240.81 | 237.76 | 238.91 | 233.11 | 2,683,800 |
Oct 27, 2023 | 245.23 | 248.27 | 237.76 | 238.79 | 232.99 | 2,318,300 |
Oct 26, 2023 | 242.69 | 244.95 | 240.79 | 243.06 | 237.16 | 1,890,600 |
Oct 25, 2023 | 244.55 | 247.51 | 244.26 | 245.16 | 239.20 | 3,427,400 |
Oct 24, 2023 | 247.78 | 248.04 | 244.60 | 244.95 | 239.00 | 3,044,300 |
Oct 23, 2023 | 248.79 | 250.66 | 246.09 | 247.26 | 241.25 | 3,057,600 |
Oct 20, 2023 | 255.13 | 256.36 | 250.61 | 250.93 | 244.83 | 3,324,900 |
Oct 19, 2023 | 252.97 | 257.76 | 251.75 | 255.33 | 249.13 | 3,386,300 |
Oct 18, 2023 | 253.00 | 256.55 | 253.00 | 255.23 | 249.03 | 4,298,900 |
Oct 17, 2023 | 247.83 | 253.02 | 247.41 | 251.84 | 245.72 | 4,529,400 |
Oct 16, 2023 | 249.13 | 249.93 | 246.57 | 248.76 | 242.72 | 3,603,700 |
Oct 13, 2023 | 244.00 | 249.45 | 243.60 | 248.29 | 242.26 | 6,458,100 |
Oct 12, 2023 | 242.75 | 244.24 | 239.97 | 240.36 | 234.52 | 9,106,600 |
Oct 11, 2023 | 241.18 | 241.21 | 237.45 | 240.82 | 234.97 | 20,458,600 |
Oct 10, 2023 | 235.30 | 239.87 | 234.72 | 237.41 | 231.64 | 2,539,100 |
Oct 9, 2023 | 241.00 | 241.75 | 235.12 | 235.62 | 229.90 | 5,311,800 |
Oct 6, 2023 | 236.00 | 239.48 | 230.69 | 237.43 | 231.66 | 11,203,800 |
Oct 5, 2023 | 213.34 | 216.49 | 211.95 | 214.96 | 209.74 | 1,830,600 |
Oct 4, 2023 | 220.38 | 220.52 | 213.03 | 215.32 | 210.09 | 2,637,200 |
Oct 3, 2023 | 223.82 | 224.99 | 220.90 | 223.64 | 218.21 | 2,067,400 |
Oct 2, 2023 | 229.40 | 229.55 | 222.60 | 224.46 | 219.01 | 2,014,000 |
Sep 29, 2023 | 234.33 | 234.33 | 229.15 | 229.55 | 223.97 | 1,744,600 |
Sep 28, 2023 | 233.15 | 235.85 | 232.17 | 234.19 | 228.50 | 1,599,400 |
Sep 27, 2023 | 231.00 | 236.27 | 230.92 | 234.09 | 228.40 | 2,322,100 |
Sep 26, 2023 | 223.34 | 227.97 | 223.34 | 227.87 | 222.33 | 1,876,600 |
Sep 25, 2023 | 223.10 | 225.80 | 223.10 | 225.54 | 220.06 | 1,467,500 |
Sep 22, 2023 | 225.00 | 225.64 | 222.55 | 223.07 | 217.65 | 1,691,600 |
Sep 21, 2023 | 229.57 | 229.57 | 222.22 | 222.97 | 217.55 | 2,356,500 |
Sep 20, 2023 | 232.65 | 234.65 | 228.47 | 228.77 | 223.21 | 1,629,100 |
Sep 19, 2023 | 236.98 | 237.75 | 232.28 | 233.93 | 228.25 | 1,698,700 |
Sep 18, 2023 | 236.22 | 236.46 | 233.45 | 235.28 | 229.56 | 1,538,700 |
Sep 15, 2023 | 235.67 | 238.34 | 233.81 | 234.00 | 228.32 | 2,369,500 |
Sep 14, 2023 | 238.87 | 239.12 | 236.99 | 237.35 | 231.58 | 1,862,800 |
Sep 13, 2023 | 236.54 | 237.77 | 234.15 | 235.83 | 230.10 | 2,061,600 |
Sep 12, 2023 | 235.76 | 238.52 | 235.63 | 236.19 | 230.45 | 1,802,200 |
Sep 11, 2023 | 240.43 | 240.86 | 232.03 | 233.64 | 227.96 | 2,012,300 |
Sep 8, 2023 | 240.45 | 240.92 | 238.33 | 238.82 | 233.02 | 1,227,400 |
Sep 7, 2023 | 241.81 | 242.16 | 238.34 | 238.95 | 233.15 | 1,852,000 |
Sep 6, 2023 | 242.10 | 245.23 | 240.11 | 241.37 | 235.51 | 1,222,900 |
Sep 5, 2023 | 1.84 Dividend | |||||
Sep 5, 2023 | 241.14 | 245.20 | 241.05 | 243.03 | 237.13 | 1,849,400 |
Sep 1, 2023 | 239.55 | 242.41 | 239.18 | 241.66 | 233.99 | 3,934,100 |
Aug 31, 2023 | 238.00 | 238.42 | 236.06 | 237.93 | 230.38 | 1,466,300 |
Aug 30, 2023 | 238.10 | 238.72 | 237.54 | 238.07 | 230.52 | 1,499,400 |
Aug 29, 2023 | 236.08 | 238.09 | 235.00 | 237.76 | 230.22 | 1,361,800 |
Aug 28, 2023 | 234.94 | 237.90 | 234.88 | 236.42 | 228.92 | 795,300 |
Aug 25, 2023 | 234.10 | 235.61 | 231.73 | 233.78 | 226.36 | 1,306,500 |
Aug 24, 2023 | 232.19 | 235.28 | 231.97 | 232.78 | 225.40 | 1,098,100 |
Aug 23, 2023 | 233.43 | 234.21 | 230.50 | 234.07 | 226.65 | 1,412,100 |
Aug 22, 2023 | 237.44 | 237.99 | 234.75 | 235.11 | 227.65 | 1,206,700 |
Aug 21, 2023 | 239.14 | 239.93 | 235.13 | 237.29 | 229.76 | 1,455,000 |
Aug 18, 2023 | 235.55 | 238.04 | 235.00 | 237.86 | 230.32 | 1,271,900 |
Aug 17, 2023 | 237.65 | 239.91 | 235.90 | 236.60 | 229.10 | 1,563,300 |
Aug 16, 2023 | 237.00 | 237.08 | 233.92 | 234.15 | 226.72 | 1,480,600 |
Aug 15, 2023 | 235.30 | 235.89 | 232.20 | 233.72 | 226.31 | 1,242,300 |
Aug 14, 2023 | 236.87 | 237.65 | 234.96 | 237.00 | 229.48 | 1,291,800 |
Aug 11, 2023 | 235.78 | 238.39 | 235.50 | 236.76 | 229.25 | 1,576,300 |
Aug 10, 2023 | 236.56 | 238.54 | 234.12 | 235.91 | 228.43 | 1,478,600 |
Aug 9, 2023 | 234.24 | 238.91 | 233.89 | 236.59 | 229.09 | 1,564,000 |
Aug 8, 2023 | 229.66 | 233.41 | 226.86 | 233.39 | 225.99 | 1,303,900 |
Aug 7, 2023 | 235.31 | 235.83 | 231.56 | 232.32 | 224.95 | 1,326,600 |
Aug 4, 2023 | 231.79 | 236.00 | 231.65 | 234.06 | 226.64 | 2,015,100 |
Aug 3, 2023 | 229.43 | 234.78 | 227.81 | 229.98 | 222.69 | 2,527,400 |
Aug 2, 2023 | 228.00 | 236.00 | 224.01 | 227.94 | 220.71 | 4,788,400 |
Aug 1, 2023 | 223.96 | 225.14 | 221.50 | 224.68 | 217.55 | 1,998,900 |
Jul 31, 2023 | 225.30 | 226.74 | 224.88 | 225.67 | 218.51 | 1,711,300 |
Jul 28, 2023 | 221.75 | 223.55 | 218.33 | 223.40 | 216.31 | 1,160,000 |
Jul 27, 2023 | 222.05 | 223.96 | 219.51 | 220.65 | 213.65 | 1,636,400 |
Jul 26, 2023 | 217.47 | 221.38 | 217.04 | 220.55 | 213.55 | 1,182,200 |
Jul 25, 2023 | 217.51 | 220.71 | 216.35 | 219.53 | 212.57 | 1,427,800 |
Jul 24, 2023 | 216.50 | 219.88 | 216.22 | 218.03 | 211.11 | 1,934,500 |
Jul 21, 2023 | 213.89 | 216.29 | 212.61 | 215.85 | 209.00 | 1,891,800 |
Jul 20, 2023 | 211.90 | 214.00 | 211.45 | 213.14 | 206.38 | 1,367,200 |
Jul 19, 2023 | 210.72 | 213.73 | 209.92 | 210.11 | 203.45 | 1,265,200 |
Jul 18, 2023 | 207.70 | 212.98 | 207.20 | 211.13 | 204.43 | 1,685,400 |
Jul 17, 2023 | 207.76 | 209.11 | 206.88 | 207.00 | 200.43 | 1,358,400 |
Jul 14, 2023 | 213.61 | 213.78 | 208.13 | 208.92 | 202.29 | 1,590,300 |
Jul 13, 2023 | 216.00 | 217.64 | 213.61 | 215.20 | 208.37 | 1,612,600 |
Jul 12, 2023 | 214.82 | 216.64 | 214.60 | 215.92 | 209.07 | 1,946,600 |
Jul 11, 2023 | 207.83 | 214.70 | 207.30 | 213.42 | 206.65 | 1,980,400 |
Jul 10, 2023 | 205.40 | 207.09 | 205.11 | 206.40 | 199.85 | 1,740,900 |
Jul 7, 2023 | 201.67 | 209.47 | 201.10 | 206.40 | 199.85 | 2,367,700 |
Jul 6, 2023 | 205.40 | 207.66 | 201.40 | 202.99 | 196.55 | 1,795,600 |
Jul 5, 2023 | 208.36 | 208.62 | 205.69 | 207.53 | 200.95 | 1,242,900 |
Jul 3, 2023 | 207.53 | 208.59 | 206.20 | 207.74 | 201.15 | 881,200 |
Jun 30, 2023 | 207.50 | 207.98 | 205.73 | 207.18 | 200.61 | 1,274,000 |
Jun 29, 2023 | 204.02 | 206.67 | 203.26 | 206.07 | 199.53 | 1,177,200 |
Jun 28, 2023 | 200.15 | 204.62 | 198.83 | 203.44 | 196.99 | 1,748,300 |
Jun 27, 2023 | 200.81 | 201.55 | 199.23 | 199.74 | 193.40 | 1,260,600 |
Jun 26, 2023 | 199.35 | 202.96 | 199.01 | 201.38 | 194.99 | 1,331,500 |
Jun 23, 2023 | 198.00 | 199.35 | 196.75 | 198.66 | 192.36 | 2,909,400 |
Jun 22, 2023 | 201.50 | 202.08 | 199.48 | 200.19 | 193.84 | 1,826,900 |
Jun 21, 2023 | 202.16 | 205.07 | 201.08 | 203.27 | 196.82 | 1,471,500 |
Jun 20, 2023 | 205.51 | 206.06 | 199.60 | 201.84 | 195.44 | 2,333,500 |
Jun 16, 2023 | 205.15 | 207.85 | 204.04 | 206.80 | 200.24 | 4,240,700 |
Jun 15, 2023 | 201.46 | 205.32 | 201.30 | 203.29 | 196.84 | 2,088,000 |
Jun 14, 2023 | 203.95 | 205.42 | 199.76 | 201.28 | 194.90 | 2,330,000 |
Jun 13, 2023 | 203.16 | 207.85 | 201.83 | 201.92 | 195.52 | 2,248,700 |
Jun 12, 2023 | 201.30 | 204.07 | 200.13 | 201.65 | 195.25 | 2,186,600 |
Jun 9, 2023 | 206.13 | 207.01 | 203.76 | 204.80 | 198.30 | 1,740,400 |
Jun 8, 2023 | 207.00 | 208.45 | 203.39 | 207.03 | 200.46 | 1,443,900 |
Jun 7, 2023 | 205.00 | 209.32 | 204.32 | 206.81 | 200.25 | 2,276,400 |
Jun 6, 2023 | 199.90 | 203.63 | 199.28 | 203.45 | 197.00 | 1,708,300 |
Jun 5, 2023 | 209.00 | 209.00 | 202.81 | 202.85 | 196.42 | 1,515,700 |
Jun 2, 2023 | 204.12 | 207.32 | 203.00 | 205.67 | 199.15 | 1,976,700 |
Jun 1, 2023 | 199.21 | 203.12 | 198.00 | 200.80 | 194.43 | 1,607,800 |
May 31, 2023 | 3.34 Dividend | |||||
May 31, 2023 | 199.66 | 202.24 | 198.71 | 199.44 | 193.11 | 2,992,200 |
May 30, 2023 | 205.71 | 207.89 | 203.11 | 206.30 | 196.52 | 2,129,100 |
May 26, 2023 | 208.93 | 209.37 | 205.50 | 207.93 | 198.07 | 1,438,300 |
May 25, 2023 | 209.06 | 209.48 | 206.00 | 207.60 | 197.76 | 1,806,900 |
May 24, 2023 | 215.21 | 216.00 | 211.15 | 212.33 | 202.27 | 1,649,100 |
May 23, 2023 | 212.77 | 216.76 | 212.55 | 214.02 | 203.88 | 2,274,300 |
May 22, 2023 | 209.21 | 213.13 | 207.96 | 211.04 | 201.04 | 1,884,200 |
May 19, 2023 | 205.49 | 210.45 | 204.96 | 208.94 | 199.04 | 2,054,200 |
May 18, 2023 | 202.25 | 204.46 | 200.69 | 203.97 | 194.30 | 1,766,600 |
May 17, 2023 | 203.40 | 205.09 | 201.56 | 203.96 | 194.29 | 1,635,900 |
May 16, 2023 | 205.75 | 206.40 | 201.10 | 201.18 | 191.64 | 1,517,100 |
May 15, 2023 | 205.95 | 208.10 | 204.61 | 206.78 | 196.98 | 1,535,500 |
May 12, 2023 | 208.42 | 209.00 | 203.52 | 204.78 | 195.07 | 1,625,900 |
May 11, 2023 | 206.01 | 207.96 | 205.50 | 207.20 | 197.38 | 1,442,900 |
May 10, 2023 | 211.50 | 212.42 | 207.85 | 209.11 | 199.20 | 1,468,000 |
May 9, 2023 | 210.17 | 214.13 | 210.11 | 211.24 | 201.23 | 1,155,400 |
May 8, 2023 | 215.67 | 216.16 | 211.81 | 212.35 | 202.29 | 1,571,900 |
May 5, 2023 | 212.03 | 215.10 | 211.72 | 212.22 | 202.16 | 1,861,200 |
May 4, 2023 | 208.16 | 209.55 | 205.67 | 206.06 | 196.29 | 1,840,900 |
May 3, 2023 | 206.37 | 211.56 | 206.05 | 207.79 | 197.94 | 2,076,900 |
May 2, 2023 | 215.00 | 215.00 | 205.84 | 209.51 | 199.58 | 3,118,100 |
May 1, 2023 | 215.20 | 219.56 | 215.00 | 216.99 | 206.71 | 1,667,600 |
Apr 28, 2023 | 214.00 | 220.27 | 213.26 | 217.55 | 207.24 | 2,576,600 |
Apr 27, 2023 | 218.01 | 219.31 | 210.65 | 212.81 | 202.72 | 5,554,500 |
Apr 26, 2023 | 221.73 | 223.68 | 220.29 | 222.48 | 211.94 | 1,851,200 |
Apr 25, 2023 | 224.98 | 225.59 | 221.46 | 222.44 | 211.90 | 1,422,700 |
Apr 24, 2023 | 224.59 | 228.47 | 223.69 | 227.24 | 216.47 | 1,265,400 |
Apr 21, 2023 | 225.60 | 225.78 | 222.42 | 224.78 | 214.13 | 1,497,500 |
Apr 20, 2023 | 223.57 | 225.45 | 222.80 | 225.30 | 214.62 | 1,836,500 |
Apr 19, 2023 | 226.50 | 227.57 | 223.85 | 227.31 | 216.54 | 1,574,600 |
Related Tickers
DVN Devon Energy Corporation
51.43
-0.46%
FANG Diamondback Energy, Inc.
199.60
-0.77%
EOG EOG Resources, Inc.
131.76
-0.48%
CTRA Coterra Energy Inc.
27.22
0.00%
COP ConocoPhillips
127.81
-0.41%
HES Hess Corporation
151.78
+0.65%
APA APA Corporation
32.43
+0.53%
MRO Marathon Oil Corporation
27.40
-1.01%
EQT EQT Corporation
36.22
+0.50%
OXY Occidental Petroleum Corporation
66.04
+0.09%