Pioneer Natural Resources Compa - Price History
Monthly price history for PXD (Pioneer Natural Resources Compa)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $263.96 | $263.96 |
| March 2024 | $262.50 | $262.50 |
| February 2024 | $232.63 | $235.19 |
| January 2024 | $227.33 | $229.83 |
| December 2023 | $222.43 | $224.88 |
| November 2023 | $229.12 | $231.64 |
| October 2023 | $233.20 | $239 |
| September 2023 | $223.97 | $229.55 |
| August 2023 | $230.39 | $237.93 |
| July 2023 | $218.52 | $225.67 |
| June 2023 | $200.62 | $207.18 |
| May 2023 | $193.12 | $199.44 |
| April 2023 | $207.25 | $217.55 |
| March 2023 | $194.57 | $204.24 |
| February 2023 | $185.84 | $200.41 |
| January 2023 | $213.60 | $230.35 |
| December 2022 | $211.79 | $228.39 |
| November 2022 | $218.84 | $235.99 |
| October 2022 | $232.23 | $256.41 |
| September 2022 | $196.11 | $216.53 |
| August 2022 | $221.41 | $253.22 |
| July 2022 | $207.19 | $236.95 |
| June 2022 | $195.06 | $223.08 |
| May 2022 | $243.03 | $277.94 |
| April 2022 | $197.91 | $232.47 |
| March 2022 | $212.86 | $250.03 |
| February 2022 | $203.98 | $239.60 |
| January 2022 | $183.23 | $218.89 |
| December 2021 | $152.25 | $181.88 |
| November 2021 | $148.77 | $178.32 |
| October 2021 | $153.40 | $186.98 |
| September 2021 | $136.61 | $166.51 |
| August 2021 | $121.14 | $149.67 |
| July 2021 | $117.66 | $145.37 |
| June 2021 | $131.54 | $162.52 |
| May 2021 | $122.74 | $152.19 |
| April 2021 | $124.07 | $153.83 |
| March 2021 | $128.09 | $158.82 |
| February 2021 | $119.41 | $148.57 |
| January 2021 | $97.17 | $120.90 |
| December 2020 | $91.54 | $113.89 |
| November 2020 | $80.44 | $100.58 |
| October 2020 | $63.63 | $79.56 |
| September 2020 | $68.77 | $85.99 |
| August 2020 | $82.60 | $103.93 |
| July 2020 | $77.03 | $96.92 |
| June 2020 | $77.65 | $97.70 |
| May 2020 | $72.38 | $91.60 |
| April 2020 | $70.56 | $89.31 |
| March 2020 | $55.43 | $70.15 |
| February 2020 | $96.23 | $122.78 |
| January 2020 | $105.81 | $135 |
| December 2019 | $118.64 | $151.37 |
| November 2019 | $99.91 | $127.84 |
| October 2019 | $96.14 | $123.02 |
| September 2019 | $98.29 | $125.77 |
| August 2019 | $96.12 | $123.42 |
| July 2019 | $107.51 | $138.04 |
| June 2019 | $119.83 | $153.86 |
| May 2019 | $110.56 | $141.96 |
| April 2019 | $129.64 | $166.46 |
| March 2019 | $118.60 | $152.28 |
| February 2019 | $109.54 | $140.95 |
| January 2019 | $110.60 | $142.32 |
| December 2018 | $102.21 | $131.52 |
| November 2018 | $114.82 | $147.75 |
| October 2018 | $114.45 | $147.27 |
| September 2018 | $135.37 | $174.19 |
| August 2018 | $135.64 | $174.70 |
| July 2018 | $146.95 | $189.27 |
| June 2018 | $146.93 | $189.24 |
| May 2018 | $149.93 | $193.10 |
| April 2018 | $156.49 | $201.55 |
| March 2018 | $133.37 | $171.78 |
| February 2018 | $132.05 | $170.23 |
| January 2018 | $141.88 | $182.91 |
| December 2017 | $134.08 | $172.85 |
| November 2017 | $121.04 | $156.04 |
| October 2017 | $116.10 | $149.67 |
| September 2017 | $114.45 | $147.54 |
| August 2017 | $100.55 | $129.65 |
| July 2017 | $126.49 | $163.10 |
| June 2017 | $123.76 | $159.58 |
| May 2017 | $129.40 | $166.86 |
| April 2017 | $134.16 | $172.99 |
| March 2017 | $144.42 | $186.23 |
| February 2017 | $144.20 | $185.97 |
| January 2017 | $139.75 | $180.23 |
| December 2016 | $139.62 | $180.07 |
| November 2016 | $148.13 | $191.04 |
| October 2016 | $138.81 | $179.02 |
| September 2016 | $143.95 | $185.65 |
| August 2016 | $138.80 | $179.05 |
| July 2016 | $126.03 | $162.57 |
| June 2016 | $117.22 | $151.21 |
| May 2016 | $124.28 | $160.32 |
| April 2016 | $128.76 | $166.10 |
| March 2016 | $109.10 | $140.74 |
| February 2016 | $93.41 | $120.53 |
| January 2016 | $96.06 | $123.95 |
| December 2015 | $97.17 | $125.38 |
| November 2015 | $112.19 | $144.75 |
| October 2015 | $106.29 | $137.14 |
| September 2015 | $94.28 | $121.64 |
| August 2015 | $95.35 | $123.06 |
| July 2015 | $98.22 | $126.77 |
| June 2015 | $107.46 | $138.69 |
| May 2015 | $114.54 | $147.83 |
| April 2015 | $133.87 | $172.78 |
| March 2015 | $126.69 | $163.51 |
| February 2015 | $118.15 | $152.52 |
| January 2015 | $116.61 | $150.53 |
| December 2014 | $115.31 | $148.85 |
| November 2014 | $110.95 | $143.23 |
| October 2014 | $146.46 | $189.06 |
| September 2014 | $152.58 | $196.97 |
| August 2014 | $161.60 | $208.65 |
| July 2014 | $171.52 | $221.46 |
| June 2014 | $177.99 | $229.81 |
| May 2014 | $162.77 | $210.16 |
| April 2014 | $149.69 | $193.27 |
| March 2014 | $144.94 | $187.14 |
| February 2014 | $155.79 | $201.18 |
| January 2014 | $131.12 | $169.32 |
| December 2013 | $142.54 | $184.07 |
| November 2013 | $137.64 | $177.75 |
| October 2013 | $158.57 | $204.78 |
| September 2013 | $146.20 | $188.80 |
| August 2013 | $135.46 | $174.97 |
| July 2013 | $119.82 | $154.76 |
| June 2013 | $112.07 | $144.75 |
| May 2013 | $107.37 | $138.68 |
| April 2013 | $94.63 | $122.23 |
| March 2013 | $96.20 | $124.25 |
| February 2013 | $97.38 | $125.81 |
| January 2013 | $90.98 | $117.54 |
| December 2012 | $82.50 | $106.59 |
| November 2012 | $82.82 | $107 |
| October 2012 | $81.77 | $105.65 |
| September 2012 | $80.81 | $104.40 |
| August 2012 | $75.33 | $97.36 |
| July 2012 | $68.58 | $88.63 |
| June 2012 | $68.25 | $88.21 |
| May 2012 | $74.82 | $96.70 |
| April 2012 | $89.62 | $115.82 |
| March 2012 | $86.34 | $111.59 |
| February 2012 | $84.81 | $109.64 |
| January 2012 | $76.81 | $99.30 |
| December 2011 | $69.21 | $89.48 |
| November 2011 | $73.13 | $94.54 |
| October 2011 | $64.90 | $83.90 |
| September 2011 | $50.87 | $65.77 |
| August 2011 | $60.44 | $78.17 |
| July 2011 | $71.89 | $92.99 |
| June 2011 | $69.25 | $89.57 |
| May 2011 | $70.99 | $91.82 |
| April 2011 | $79.04 | $102.23 |
| March 2011 | $78.80 | $101.92 |
| February 2011 | $79.09 | $102.34 |
| January 2011 | $73.54 | $95.16 |
| December 2010 | $67.10 | $86.82 |
| November 2010 | $61.91 | $80.11 |
| October 2010 | $53.95 | $69.80 |
| September 2010 | $50.26 | $65.03 |
| August 2010 | $44.66 | $57.82 |
| July 2010 | $44.74 | $57.92 |
| June 2010 | $45.92 | $59.45 |
| May 2010 | $49.20 | $63.70 |
| April 2010 | $49.54 | $64.13 |
| March 2010 | $43.50 | $56.32 |
| February 2010 | $36.01 | $46.65 |
| January 2010 | $33.95 | $43.98 |
| December 2009 | $37.18 | $48.17 |
| November 2009 | $31.92 | $41.35 |
| October 2009 | $31.74 | $41.11 |
| September 2009 | $28.01 | $36.29 |
| August 2009 | $22.33 | $28.96 |
| July 2009 | $22.02 | $28.55 |
| June 2009 | $19.66 | $25.50 |
| May 2009 | $21.69 | $28.12 |
| April 2009 | $17.83 | $23.12 |
| March 2009 | $12.70 | $16.47 |
| February 2009 | $11.23 | $14.59 |
| January 2009 | $11.27 | $14.64 |
| December 2008 | $12.45 | $16.18 |
| November 2008 | $15.46 | $20.08 |
| October 2008 | $21.42 | $27.83 |
| September 2008 | $40.24 | $52.28 |
| August 2008 | $48.49 | $63.17 |
| July 2008 | $45.64 | $59.45 |
| June 2008 | $60.09 | $78.28 |
| May 2008 | $55.11 | $71.79 |
| April 2008 | $44.32 | $57.73 |
| March 2008 | $37.71 | $49.12 |
| February 2008 | $34.28 | $44.79 |
| January 2008 | $32.07 | $41.90 |
| December 2007 | $37.38 | $48.84 |
| November 2007 | $34.11 | $44.57 |
| October 2007 | $39.05 | $51.02 |
| September 2007 | $34.43 | $44.98 |
| August 2007 | $31.32 | $41.05 |
| July 2007 | $34.72 | $45.50 |
| June 2007 | $37.17 | $48.71 |
| May 2007 | $39.39 | $51.62 |
| April 2007 | $38.30 | $50.20 |
| March 2007 | $32.89 | $43.11 |
| February 2007 | $29.28 | $38.49 |
| January 2007 | $31.18 | $41 |
| December 2006 | $30.19 | $39.69 |
| November 2006 | $33.12 | $43.55 |
| October 2006 | $30.98 | $40.73 |
| September 2006 | $29.76 | $39.12 |
| August 2006 | $31.62 | $41.71 |
| July 2006 | $34.38 | $45.35 |
| June 2006 | $35.18 | $46.41 |
| May 2006 | $30.93 | $40.81 |
| April 2006 | $32.46 | $42.82 |
| March 2006 | $33.54 | $44.25 |
| February 2006 | $31.82 | $42.09 |
| January 2006 | $40.14 | $53.10 |
| December 2005 | $38.75 | $51.27 |
| November 2005 | $38.50 | $50.93 |
| October 2005 | $37.83 | $50.05 |
| September 2005 | $41.51 | $54.92 |
| August 2005 | $37.26 | $49.40 |
| July 2005 | $32.68 | $43.33 |
| June 2005 | $31.74 | $42.08 |
| May 2005 | $30.27 | $40.13 |
| April 2005 | $30.67 | $40.66 |
| March 2005 | $32.22 | $42.72 |
| February 2005 | $31.73 | $42.17 |
| January 2005 | $28.88 | $38.39 |
| December 2004 | $26.41 | $35.10 |
| November 2004 | $26.48 | $35.20 |
| October 2004 | $24.38 | $32.40 |
| September 2004 | $25.94 | $34.48 |
| August 2004 | $25.09 | $33.45 |
| July 2004 | $27.04 | $36.05 |
| June 2004 | $26.32 | $35.08 |
| May 2004 | $23.22 | $30.95 |
| April 2004 | $24.54 | $32.71 |
| March 2004 | $24.23 | $32.30 |
| February 2004 | $24.02 | $32.12 |
| January 2004 | $23.87 | $31.92 |
| December 2003 | $23.88 | $31.93 |
| November 2003 | $21.21 | $28.36 |
| October 2003 | $19.78 | $26.45 |
| September 2003 | $19.04 | $25.46 |
| August 2003 | $18.96 | $25.36 |
| July 2003 | $17.95 | $24 |
| June 2003 | $19.52 | $26.10 |
| May 2003 | $20 | $26.74 |
| April 2003 | $17.89 | $23.92 |
| March 2003 | $18.77 | $25.10 |
| February 2003 | $19.55 | $26.15 |
| January 2003 | $18.16 | $24.28 |
| December 2002 | $18.88 | $25.25 |
| November 2002 | $18.44 | $24.66 |
| October 2002 | $18.60 | $24.87 |
| September 2002 | $18.13 | $24.25 |
| August 2002 | $18.61 | $24.89 |
| July 2002 | $18.10 | $24.21 |
| June 2002 | $19.48 | $26.05 |
| May 2002 | $18.04 | $24.13 |
| April 2002 | $17.94 | $23.99 |
| March 2002 | $16.67 | $22.29 |
| February 2002 | $14.82 | $19.82 |
| January 2002 | $13.03 | $17.42 |
| December 2001 | $14.40 | $19.26 |
| November 2001 | $12.52 | $16.75 |
| October 2001 | $12.72 | $17.01 |
| September 2001 | $10.64 | $14.23 |
| August 2001 | $13.09 | $17.50 |
| July 2001 | $12.70 | $16.99 |
| June 2001 | $12.75 | $17.05 |
| May 2001 | $15.78 | $21.10 |
| April 2001 | $14.29 | $19.11 |
| March 2001 | $11.74 | $15.70 |
| February 2001 | $12.60 | $16.85 |
| January 2001 | $13.09 | $17.50 |
| December 2000 | $14.72 | $19.69 |
| November 2000 | $10.84 | $14.50 |
| October 2000 | $9.77 | $13.06 |
| September 2000 | $10.61 | $14.19 |
| August 2000 | $10.38 | $13.88 |
| July 2000 | $8.04 | $10.75 |
| June 2000 | $9.53 | $12.75 |
| May 2000 | $11.17 | $14.94 |
| April 2000 | $7.71 | $10.31 |
| March 2000 | $7.85 | $10.50 |
| February 2000 | $6.22 | $8.31 |
| January 2000 | $6.40 | $8.56 |
| December 1999 | $6.68 | $8.94 |
| November 1999 | $6.22 | $8.31 |
| October 1999 | $7.01 | $9.38 |
| September 1999 | $7.94 | $10.62 |
| August 1999 | $8.51 | $11.38 |
| July 1999 | $8.69 | $11.62 |
| June 1999 | $8.23 | $11 |
| May 1999 | $8.13 | $10.88 |
| April 1999 | $8.74 | $11.69 |
| March 1999 | $5.80 | $7.75 |
| February 1999 | $3.88 | $5.19 |
| January 1999 | $6.17 | $8.25 |
| December 1998 | $6.54 | $8.75 |
| November 1998 | $9.91 | $13.25 |
| October 1998 | $11.26 | $15.06 |
| September 1998 | $10.52 | $14.06 |
| August 1998 | $10.98 | $14.69 |
| July 1998 | $14.68 | $19.69 |
| June 1998 | $17.80 | $23.88 |
| May 1998 | $17.34 | $23.25 |
| April 1998 | $17.85 | $23.94 |
| March 1998 | $18.55 | $24.88 |
| February 1998 | $17.66 | $23.69 |
| January 1998 | $16.14 | $21.69 |
| December 1997 | $21.58 | $29 |
| November 1997 | $23.76 | $31.94 |
| October 1997 | $29.80 | $40.06 |
| September 1997 | $31.25 | $42 |
| August 1997 | $29.68 | $39.94 |
| July 1997 | $27.91 | $37.56 |
| June 1997 | $26.29 | $35.38 |
| May 1997 | $25.26 | $34 |
| April 1997 | $24.52 | $33 |
| March 1997 | $21.92 | $29.50 |
| February 1997 | $21.92 | $29.50 |
| January 1997 | $25.92 | $34.88 |
| December 1996 | $27.31 | $36.75 |
| November 1996 | $24.52 | $33 |
| October 1996 | $21.36 | $28.75 |
| September 1996 | $19.41 | $26.12 |
| August 1996 | $18.39 | $24.75 |
| July 1996 | $16.90 | $22.75 |
| June 1996 | $20.62 | $27.75 |
| May 1996 | $18.11 | $24.38 |
| April 1996 | $18.30 | $24.62 |
| March 1996 | $17.09 | $23 |
| February 1996 | $15.98 | $21.50 |
| January 1996 | $15.88 | $21.38 |
| December 1995 | $16.35 | $22 |
| November 1995 | $13.93 | $18.75 |
| October 1995 | $13.75 | $18.50 |
| September 1995 | $14.86 | $20 |
| August 1995 | $15.88 | $21.38 |
| July 1995 | $14.40 | $19.38 |
| June 1995 | $14.58 | $19.62 |
| May 1995 | $14.49 | $19.50 |
| April 1995 | $15.88 | $21.38 |
| March 1995 | $16.81 | $22.62 |
| February 1995 | $13.56 | $18.25 |
| January 1995 | $13.56 | $18.25 |
| December 1994 | $15.23 | $20.50 |
| November 1994 | $17.18 | $23.12 |
| October 1994 | $18.58 | $25 |
| September 1994 | $18.48 | $24.88 |
| August 1994 | $19.41 | $26.12 |
| July 1994 | $18.76 | $25.25 |
| June 1994 | $18.95 | $25.50 |
| May 1994 | $18.20 | $24.50 |
| April 1994 | $19.32 | $26 |
| March 1994 | $15.88 | $21.38 |
| February 1994 | $16.72 | $22.50 |
| January 1994 | $19.51 | $26.25 |
| December 1993 | $18.39 | $24.75 |
| November 1993 | $15.23 | $20.50 |
| October 1993 | $22.94 | $30.88 |
| September 1993 | $26.19 | $35.25 |
| August 1993 | $23.59 | $31.75 |
| July 1993 | $22.01 | $29.62 |
| June 1993 | $20.81 | $28 |
| May 1993 | $19.88 | $26.75 |
| April 1993 | $15.42 | $20.75 |
| March 1993 | $15.42 | $20.75 |
| February 1993 | $14.49 | $19.50 |
| January 1993 | $11.80 | $15.88 |
| December 1992 | $10.22 | $13.75 |
| November 1992 | $11.15 | $15 |
| October 1992 | $11.05 | $14.88 |
| September 1992 | $11.05 | $14.88 |
| August 1992 | $10.40 | $14 |
| July 1992 | $9.75 | $13.12 |
| June 1992 | $9.47 | $12.75 |
| May 1992 | $9.75 | $13.12 |
| April 1992 | $9.20 | $12.38 |
| March 1992 | $9.57 | $12.88 |
| February 1992 | $10.12 | $13.62 |
| January 1992 | $9.38 | $12.62 |
| December 1991 | $8.82 | $11.88 |
| November 1991 | $9.38 | $12.62 |
| October 1991 | $9.10 | $12.25 |
| September 1991 | $7.99 | $10.75 |
| August 1991 | $8.17 | $11 |
| July 1991 | $7.80 | $10.50 |
| June 1991 | $8.17 | $11 |
| May 1991 | $8.17 | $11 |
| April 1991 | $8.27 | $11.12 |
| March 1991 | $8.64 | $11.62 |
| February 1991 | $6.87 | $9.25 |
| January 1991 | $5.48 | $7.38 |
| December 1990 | $5.85 | $7.88 |
| November 1990 | $5.94 | $8 |
| October 1990 | $7.11 | $9.56 |
| September 1990 | $7.11 | $9.56 |
| August 1990 | $5.67 | $7.62 |
| July 1990 | $5.85 | $7.88 |
| June 1990 | $6.32 | $8.50 |
| May 1990 | $6.13 | $8.25 |
| April 1990 | $6.50 | $8.75 |
| March 1990 | $6.32 | $8.50 |
| February 1990 | $6.60 | $8.88 |
| January 1990 | $6.13 | $8.25 |
| December 1989 | $5.94 | $8 |
| November 1989 | $5.34 | $7.19 |
| October 1989 | $5.11 | $6.88 |
| September 1989 | $5.43 | $7.31 |
| August 1989 | $4.69 | $6.31 |
| July 1989 | $4.60 | $6.19 |
| June 1989 | $4.92 | $6.62 |
| May 1989 | $4.83 | $6.50 |
| April 1989 | $4.55 | $6.12 |
| March 1989 | $4.74 | $6.38 |
| February 1989 | $4.83 | $6.50 |
| January 1989 | $4.60 | $6.19 |
| December 1988 | $4.41 | $5.94 |
| November 1988 | $4.50 | $6.06 |
| October 1988 | $4.64 | $6.25 |
| September 1988 | $5.20 | $7 |
| August 1988 | $5.11 | $6.88 |
| July 1988 | $5.76 | $7.75 |
| June 1988 | $4.88 | $6.56 |
| May 1988 | $5.16 | $6.94 |
| April 1988 | $5.39 | $7.25 |
| March 1988 | $5.71 | $7.69 |
| February 1988 | $5.71 | $7.69 |
| January 1988 | $6.22 | $8.38 |
| December 1987 | $5.34 | $7.19 |
PXD
List: Challengers
Price: $267.97
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 3.82%
Payout Ratio: 48.81%
Payout Ratio Range:
Dividend Per Share: 10.24 USD
Earnings Per Share: 20.21 USD
P/E Ratio: 10.95
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Volume: 1.8 million
Ebitda: 464.0 millionMarket Capitalization: 63.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 21
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%