Pioneer Natural Resources Co (PXD)
267.87
+0.61
(+0.23%)
USD |
NYSE |
Apr 17, 16:00
267.03
-0.84
(-0.31%)
After-Hours: 20:00
Pioneer Natural Resources Price: 267.87 for April 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 16, 2024 | 269.00 | 270.35 | 265.43 | 267.26 | 1.818M |
| Apr 15, 2024 | 273.27 | 273.76 | 268.86 | 269.00 | 1.404M |
| Apr 12, 2024 | 277.00 | 278.83 | 269.55 | 270.80 | 1.963M |
| Apr 11, 2024 | 275.50 | 275.68 | 271.17 | 274.74 | 1.495M |
| Apr 10, 2024 | 271.96 | 275.83 | 271.64 | 275.32 | 1.242M |
| Apr 09, 2024 | 271.69 | 273.39 | 270.28 | 272.28 | 1.241M |
| Apr 08, 2024 | 273.30 | 273.48 | 270.29 | 270.51 | 1.972M |
| Apr 05, 2024 | 271.00 | 274.67 | 269.73 | 272.78 | 1.882M |
| Apr 04, 2024 | 269.81 | 270.35 | 268.07 | 269.84 | 1.288M |
| Apr 03, 2024 | 269.98 | 270.39 | 268.03 | 269.73 | 1.551M |
| Apr 02, 2024 | 265.29 | 269.88 | 264.64 | 269.45 | 1.395M |
| Apr 01, 2024 | 262.31 | 264.72 | 260.77 | 263.96 | 1.304M |
| Mar 28, 2024 | 261.45 | 263.08 | 260.24 | 262.50 | 2.216M |
| Mar 27, 2024 | 255.44 | 260.11 | 255.44 | 260.00 | 869385.0 |
| Mar 26, 2024 | 258.46 | 259.17 | 255.96 | 256.85 | 1.123M |
| Mar 25, 2024 | 255.53 | 260.42 | 255.53 | 258.21 | 1.125M |
| Mar 22, 2024 | 255.56 | 255.95 | 254.03 | 255.53 | 742410.0 |
| Mar 21, 2024 | 253.96 | 256.36 | 253.39 | 255.43 | 1.125M |
| Mar 20, 2024 | 253.11 | 255.00 | 252.26 | 254.02 | 930666.0 |
| Mar 19, 2024 | 251.95 | 255.23 | 251.78 | 254.34 | 892013.0 |
| Mar 18, 2024 | 251.19 | 254.08 | 250.00 | 251.95 | 1.827M |
| Mar 15, 2024 | 249.38 | 252.40 | 249.07 | 249.96 | 6.158M |
| Mar 14, 2024 | 246.28 | 250.63 | 246.28 | 250.47 | 1.858M |
| Mar 13, 2024 | 245.18 | 247.61 | 245.18 | 245.73 | 1.733M |
| Mar 12, 2024 | 245.00 | 245.42 | 242.90 | 243.39 | 1.689M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
56.77
Minimum
Mar 18 2020
285.28
Maximum
Jun 07 2022
177.33
Average
177.72
Median
Price Benchmarks
| Chevron Corp | 156.37 |
| Exxon Mobil Corp | 118.65 |
| Diamondback Energy Inc | 201.20 |
| Devon Energy Corp | 51.67 |
| Antero Resources Corp | 29.16 |
Price Related Metrics
| PE Ratio | 13.25 |
| PS Ratio | 3.346 |
| Price to Book Value | 2.701 |
| Price to Free Cash Flow | 16.72 |
| Earnings Yield | 7.54% |
| Market Cap | 62.58B |
| Operating PE Ratio | 9.907 |
| Normalized PE Ratio | 13.00 |