American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

PXD

PXD Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

PXD historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of PXD by members of U.S. Congress

Politician Type Traded
Kevin Hern House / R Exchange $100,001 - $250,000 May 03, 2024
Kevin Hern House / R Purchase $1,001 - $15,000 Mar 22, 2024
Kevin Hern House / R Purchase $1,001 - $15,000 Dec 22, 2023
Kevin Hern House / R Purchase $1,001 - $15,000 Sep 21, 2023
Lois Frankel House / D Sale $1,001 - $15,000 Sep 08, 2023
Dan Sullivan Senate / R Sale (Full) $1,001 - $15,000 Aug 22, 2023
Kevin Hern House / R Purchase $1,001 - $15,000 Jun 21, 2023
Kevin Hern House / R Purchase $1,001 - $15,000 Mar 17, 2023
Kevin Hern House / R Sale $1,000,001 - $5,000,000 Feb 01, 2023
Dan Sullivan Senate / R Sale (Partial) $1,001 - $15,000 Jan 10, 2023
Kevin Hern House / R Purchase $15,001 - $50,000 Dec 15, 2022
Kevin Hern House / R Purchase $1,001 - $15,000 Dec 15, 2022
Chris Jacobs House / R Purchase $1,001 - $15,000 Dec 12, 2022
Kevin Hern House / R Purchase $15,001 - $50,000 Sep 16, 2022
Kevin Hern House / R Purchase $1,001 - $15,000 Sep 16, 2022
Kevin Hern House / R Purchase $1,001 - $15,000 Jun 14, 2022
Kevin Hern House / R Purchase $15,001 - $50,000 Jun 14, 2022
Lois Frankel House / D Purchase $1,001 - $15,000 Apr 27, 2022
Lois Frankel House / D Purchase $1,001 - $15,000 Mar 30, 2022
Kevin Hern House / R Purchase $1,001 - $15,000 Mar 14, 2022
Kevin Hern House / R Purchase $1,001 - $15,000 Mar 14, 2022
Kevin Hern House / R Purchase $1,001 - $15,000 Mar 14, 2022
Kevin Hern House / R Purchase $1,001 - $15,000 Jan 14, 2022
Kevin Hern House / R Purchase $1,001 - $15,000 Dec 14, 2021
Kevin Hern House / R Purchase $1,001 - $15,000 Dec 14, 2021
Kevin Hern House / R Purchase $1,001 - $15,000 Oct 14, 2021
Kevin Hern House / R Purchase $1,001 - $15,000 Sep 17, 2021
Kevin Hern House / R Purchase $1,001 - $15,000 Jul 14, 2021
Rick Larsen House / D Sale $1,001 - $15,000 Jul 01, 2021
Kevin Hern House / R Purchase $500,001 - $1,000,000 Jun 09, 2021
Lois Frankel House / D Purchase $1,001 - $15,000 Oct 28, 2020
Lois Frankel House / D Sale $1,001 - $15,000 Aug 19, 2020
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Ro Khanna House / D Sale $1,001 - $15,000 N/A
Lois Frankel House / D Sale $1,001 - $15,000 Mar 27, 2020
Ro Khanna House / D Sale $1,001 - $15,000 Mar 05, 2020
Ro Khanna House / D Purchase $1,001 - $15,000 Feb 11, 2020
Ro Khanna House / D Purchase $1,001 - $15,000 Jan 08, 2020
Katherine M. Clark House / D Sale $1,001 - $15,000 Nov 05, 2019
Katherine M. Clark House / D Sale $1,001 - $15,000 Nov 05, 2019
Ro Khanna House / D Sale $1,001 - $15,000 Oct 21, 2019
Ro Khanna House / D Purchase $1,001 - $15,000 Aug 12, 2019
Ro Khanna House / D Purchase $1,001 - $15,000 Aug 02, 2019
Ro Khanna House / D Sale $1,001 - $15,000 Jun 03, 2019
Ro Khanna House / D Sale $1,001 - $15,000 May 28, 2019
Ro Khanna House / D Purchase $1,001 - $15,000 Apr 29, 2019
Ro Khanna House / D Purchase $1,001 - $15,000 Apr 23, 2019
Ro Khanna House / D Sale $1,001 - $15,000 Mar 26, 2019
Nicholas V. Taylor House / R Sale $1,001 - $15,000 Mar 25, 2019
Ro Khanna House / D Sale $1,001 - $15,000 Mar 19, 2019
PXD Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
PXD Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
PXD Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in PXD holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by PXD's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $20,000 Feb 05, 2024 Issue: None
  • $20,000 Oct 06, 2023 Issue: None
  • $20,000 Jul 13, 2023 Issue: None
  • $30,000 Jan 19, 2023 Issue: Taxation/Internal Revenue Code Fuel/Gas/Oil Energy/Nuclear
  • $20,000 Oct 12, 2022 Issue: Taxation/Internal Revenue Code Fuel/Gas/Oil Energy/Nuclear
  • $20,000 Jun 30, 2022 Issue: Taxation/Internal Revenue Code Fuel/Gas/Oil Energy/Nuclear
  • $20,000 Apr 11, 2022 Issue: Taxation/Internal Revenue Code Fuel/Gas/Oil Energy/Nuclear
  • $20,000 Jan 05, 2022 Issue: Fuel/Gas/Oil Energy/Nuclear Taxation/Internal Revenue Code
  • $20,000 Oct 01, 2021 Issue: Taxation/Internal Revenue Code Fuel/Gas/Oil Energy/Nuclear
  • $20,000 Jul 02, 2021 Issue: Fuel/Gas/Oil Energy/Nuclear Taxation/Internal Revenue Code
  • $20,000 Apr 08, 2021 Issue: Taxation/Internal Revenue Code Energy/Nuclear Fuel/Gas/Oil
  • $20,000 Jan 04, 2021 Issue: Energy/Nuclear Taxation/Internal Revenue Code Fuel/Gas/Oil
  • $20,000 Oct 05, 2020 Issue: Taxation/Internal Revenue Code Fuel/Gas/Oil Energy/Nuclear
  • $20,000 Jul 07, 2020 Issue: Taxation/Internal Revenue Code Energy/Nuclear Fuel/Gas/Oil
  • $20,000 Apr 02, 2020 Issue: Fuel/Gas/Oil Energy/Nuclear Taxation/Internal Revenue Code
  • $20,000 Jan 17, 2020 Issue: Energy/Nuclear
  • $20,000 Jan 10, 2020 Issue: Taxation/Internal Revenue Code Energy/Nuclear Fuel/Gas/Oil
  • $20,000 Oct 21, 2019 Issue: Energy/Nuclear
  • $20,000 Oct 02, 2019 Issue: Taxation/Internal Revenue Code Energy/Nuclear Fuel/Gas/Oil
  • $20,000 Jul 22, 2019 Issue: Energy/Nuclear
  • $20,000 Jul 03, 2019 Issue: Energy/Nuclear Fuel/Gas/Oil Taxation/Internal Revenue Code
  • $20,000 Apr 22, 2019 Issue: Energy/Nuclear
  • $20,000 Apr 04, 2019 Issue: Taxation/Internal Revenue Code Energy/Nuclear Fuel/Gas/Oil
  • $20,000 Jan 21, 2019 Issue: Energy/Nuclear
  • $22,500 Jan 08, 2019 Issue: Taxation/Internal Revenue Code Energy/Nuclear Fuel/Gas/Oil
  • $20,000 Oct 19, 2018 Issue: Energy/Nuclear
  • $22,500 Oct 04, 2018 Issue: Taxation/Internal Revenue Code Energy/Nuclear Fuel/Gas/Oil
  • $20,000 Jul 19, 2018 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $15,000 Jul 05, 2018 Issue: Taxation/Internal Revenue Code Energy/Nuclear Fuel/Gas/Oil
  • $20,000 Apr 17, 2018 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $20,000 Apr 04, 2018 Issue: Taxation/Internal Revenue Code Fuel/Gas/Oil Energy/Nuclear
  • $20,000 Jan 19, 2018 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $20,000 Jan 03, 2018 Issue: Taxation/Internal Revenue Code Energy/Nuclear Fuel/Gas/Oil
  • $20,000 Oct 11, 2017 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $20,000 Oct 03, 2017 Issue: Energy/Nuclear Taxation/Internal Revenue Code Fuel/Gas/Oil
  • $20,000 Jul 19, 2017 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $20,000 Jul 05, 2017 Issue: Taxation/Internal Revenue Code Energy/Nuclear Fuel/Gas/Oil
  • $20,000 Apr 12, 2017 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $20,000 Apr 10, 2017 Issue: Fuel/Gas/Oil Taxation/Internal Revenue Code Energy/Nuclear
  • $20,000 Jan 23, 2017 Issue: Taxation/Internal Revenue Code Energy/Nuclear Fuel/Gas/Oil
  • $20,000 Jan 16, 2017 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $20,000 Oct 24, 2016 Issue: Taxation/Internal Revenue Code Fuel/Gas/Oil Energy/Nuclear
  • $20,000 Oct 18, 2016 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $20,000 Jul 19, 2016 Issue: Taxation/Internal Revenue Code Energy/Nuclear Fuel/Gas/Oil
  • $20,000 Jul 19, 2016 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $20,000 Apr 20, 2016 Issue: Taxation/Internal Revenue Code Energy/Nuclear Fuel/Gas/Oil
  • $10,000 Apr 19, 2016 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $20,000 Jan 15, 2016 Issue: Taxation/Internal Revenue Code Energy/Nuclear Fuel/Gas/Oil
  • $20,000 Oct 19, 2015 Issue: Taxation/Internal Revenue Code Energy/Nuclear Fuel/Gas/Oil
  • $20,000 Jul 16, 2015 Issue: Energy/Nuclear Fuel/Gas/Oil Taxation/Internal Revenue Code
  • $10,000 Apr 16, 2015 Issue: None
  • $10,000 Jan 16, 2015 Issue: Clean Air and Water (quality)
  • $15,000 Oct 20, 2014 Issue: Energy/Nuclear
  • $10,000 Oct 16, 2014 Issue: Clean Air and Water (quality)
  • $10,000 Jul 15, 2014 Issue: Clean Air and Water (quality)
  • $10,000 Apr 10, 2014 Issue: Clean Air and Water (quality)
  • $10,000 Jan 21, 2014 Issue: Clean Air and Water (quality)
  • $10,000 Oct 21, 2013 Issue: Clean Air and Water (quality)
  • $10,000 Jul 22, 2013 Issue: Clean Air and Water (quality)
  • $60,000 Jul 22, 2013 Issue: Energy/Nuclear
  • $60,000 Apr 30, 2013 Issue: Energy/Nuclear
  • $10,000 Apr 22, 2013 Issue: Clean Air and Water (quality)
  • $10,000 Jan 22, 2013 Issue: Clean Air and Water (quality)
  • $10,000 Oct 22, 2012 Issue: Clean Air and Water (quality)
  • $10,000 Jul 19, 2012 Issue: Clean Air and Water (quality)
  • $10,000 Apr 19, 2012 Issue: Clean Air and Water (quality)
  • $10,000 Jan 20, 2012 Issue: Clean Air and Water (quality)
  • $10,000 Oct 20, 2011 Issue: Clean Air and Water (quality)
  • $60,000 Apr 20, 2004 Issue: Fuel/Gas/Oil
Revolving Door

Former government officials who have lobbied for PXD

Quiver Logo

No former government officials on record as having lobbied for PXD

Revolving Door Dashboard
Corporate Lobbying

PXD Estimated quarterly lobbying spending

Revenue Breakdown

PXD Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
PXD Income Statement
PXD Balance Sheet
PXD Cash Flow
U.S. Patents

New PXD patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to PXD from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
PXD News

Recent insights relating to PXD

CNBC Recommendations

Recent picks made for PXD stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in PXD

PXD Analyst Ratings

PXD Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
PXD Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $PXD stock a Buy, Sell, or Hold?

  • What is the price target for $PXD stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

PXD Top Shareholders
Shareholder
Shares Held
PXD Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $PXD stock?

  • Who owns the most shares of $PXD stock?

  • What funds own $PXD stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

PXD Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view PXD Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About PXD

No description available

PXD (PXD) Historical Stock Prices

PXD (PXD) closed at $269.62 on May 2, 2024. Over the past year its adjusted close ranged from $191.62 to $275.52. Daily prices go back to January 2, 2014, 2,601 trading days in all.

  • 1 month+0.06%
  • 3 months+19.24%
  • Year to date+21.19%
  • 1 year+36.23%
  • 3 years+110.10%
  • 5 years+121.18%
  • Max+96.74%
See every congressional and insider trade on the PXD price chart

Quiver Premium charts PXD's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
May 2, 2024 269.47 272.23 269.14 269.62 269.62 4,935,257
May 1, 2024 268.75 271.72 263.69 267.66 267.66 6,334,677
Apr 30, 2024 273.28 274.31 268.96 269.32 269.32 2,086,573
Apr 29, 2024 267.66 274.09 267.66 273.60 273.60 2,045,207
Apr 26, 2024 273.00 273.00 265.02 268.87 268.87 2,059,204
Apr 25, 2024 276.50 277.35 272.12 275.15 275.15 1,788,446
Apr 24, 2024 274.30 276.07 271.75 275.52 275.52 1,560,582
Apr 23, 2024 272.93 275.56 270.77 275.23 275.23 1,874,579
Apr 22, 2024 269.04 274.80 266.79 273.51 273.51 2,043,564
Apr 19, 2024 269.40 273.30 268.65 270.31 270.31 2,900,079
Apr 18, 2024 269.23 270.15 267.26 267.97 267.97 1,413,247
Apr 17, 2024 266.84 269.31 264.63 267.79 267.79 1,151,280
Apr 16, 2024 269.00 270.35 265.43 267.26 267.26 1,818,915
Apr 15, 2024 273.27 273.76 268.86 269.00 269.00 1,404,381
Apr 12, 2024 277.00 278.83 269.55 270.80 270.80 1,962,883
Apr 11, 2024 275.50 275.68 271.17 274.74 274.74 1,494,738
Apr 10, 2024 271.96 275.83 271.64 275.32 275.32 1,241,880
Apr 9, 2024 271.69 273.39 270.27 272.28 272.28 1,240,610
Apr 8, 2024 273.30 273.48 270.29 270.51 270.51 1,971,658
Apr 5, 2024 271.00 274.67 269.73 272.78 272.78 1,882,251
Apr 4, 2024 269.81 270.35 268.07 269.84 269.84 1,288,455
Apr 3, 2024 269.98 270.39 268.03 269.73 269.73 1,550,656
Apr 2, 2024 265.29 269.88 264.64 269.45 269.45 1,395,097
Apr 1, 2024 262.31 264.72 260.77 263.96 263.96 1,304,421
Mar 28, 2024 261.45 263.08 260.24 262.50 262.50 2,215,808
Mar 27, 2024 255.44 260.11 255.44 260.00 260.00 869,385
Mar 26, 2024 258.46 259.17 255.96 256.85 256.85 1,123,076
Mar 25, 2024 255.53 260.42 255.53 258.21 258.21 1,124,820
Mar 22, 2024 255.56 255.95 254.03 255.53 255.53 742,410
Mar 21, 2024 253.96 256.36 253.39 255.43 255.43 1,125,030
Mar 20, 2024 253.11 255.00 252.25 254.02 254.02 930,666
Mar 19, 2024 251.95 255.23 251.78 254.34 254.34 892,013
Mar 18, 2024 251.19 254.08 250.00 251.95 251.95 1,826,754
Mar 15, 2024 249.38 252.40 249.07 249.96 249.96 6,158,220
Mar 14, 2024 246.28 250.63 246.28 250.47 250.47 1,857,871
Mar 13, 2024 245.18 247.61 245.18 245.73 245.73 1,733,208
Mar 12, 2024 245.00 245.42 242.90 243.39 243.39 1,689,386
Mar 11, 2024 242.72 244.86 241.48 244.64 244.64 1,498,157
Mar 8, 2024 241.32 243.55 240.27 243.52 243.52 1,966,183
Mar 7, 2024 239.55 242.84 239.47 241.38 241.38 2,061,451
Mar 6, 2024 239.35 241.84 238.50 240.06 240.06 2,134,085
Mar 5, 2024 234.36 238.79 234.35 237.25 237.25 2,367,107
Mar 4, 2024 237.49 237.50 234.20 234.70 234.70 2,223,864
Mar 1, 2024$2.56 dividend 234.75 238.43 234.70 237.27 237.27 2,191,650
Feb 29, 2024 235.45 236.14 234.20 235.19 232.68 3,009,000
Feb 28, 2024 234.25 236.69 232.88 234.81 232.30 2,345,164
Feb 27, 2024 235.00 235.81 232.75 233.75 231.25 2,200,153
Feb 26, 2024 232.27 234.93 230.75 233.96 231.46 1,946,249
Feb 23, 2024 231.59 233.25 229.79 232.48 230.00 2,129,048
Feb 22, 2024 231.89 234.97 230.27 233.92 231.42 3,161,212
Feb 21, 2024 229.85 233.84 229.27 233.74 231.25 3,507,015
Feb 20, 2024 231.57 232.11 228.82 229.14 226.69 3,728,380
Feb 16, 2024 232.00 234.12 231.00 231.57 229.10 2,683,874
Feb 15, 2024 224.48 232.16 224.48 231.55 229.08 3,283,847
Feb 14, 2024 227.63 229.50 224.63 225.35 222.94 2,200,762
Feb 13, 2024 230.43 231.13 225.73 226.81 224.39 1,742,376
Feb 12, 2024 227.70 230.09 227.57 229.34 226.89 2,387,207
Feb 9, 2024 231.73 233.40 226.83 227.22 224.79 1,544,333
Feb 8, 2024 228.00 232.45 227.65 231.76 229.29 1,511,330
Feb 7, 2024 228.05 229.18 225.84 227.76 225.33 1,378,497
Feb 6, 2024 227.10 230.00 226.10 228.05 225.62 1,700,963
Feb 5, 2024 226.40 227.94 224.20 226.16 223.75 2,185,035
Feb 2, 2024 230.29 231.70 226.66 227.47 225.04 1,899,117
Feb 1, 2024 230.47 231.98 226.88 228.55 226.11 2,302,138
Jan 31, 2024 233.85 234.29 229.48 229.83 227.38 2,396,815
Jan 30, 2024 229.29 234.38 228.53 234.14 231.64 1,957,381
Jan 29, 2024 229.66 230.74 227.97 230.41 227.95 1,850,102
Jan 26, 2024 227.86 230.58 226.50 230.44 227.98 2,344,042
Jan 25, 2024 223.85 228.52 222.97 228.27 225.83 2,089,888
Jan 24, 2024 220.39 222.96 218.90 222.96 220.58 1,602,036
Jan 23, 2024 215.94 220.24 215.90 219.14 216.80 2,112,825
Jan 22, 2024 216.00 216.88 214.23 216.49 214.18 2,844,459
Jan 19, 2024 216.51 217.11 215.77 216.83 214.52 3,348,620
Jan 18, 2024 217.00 217.31 214.92 216.63 214.32 2,825,274
Jan 17, 2024 216.22 219.21 215.77 217.12 214.80 2,402,292
Jan 16, 2024 222.93 223.69 218.01 218.01 215.68 1,707,339
Jan 12, 2024 223.99 225.18 221.75 223.69 221.30 2,018,616
Jan 11, 2024 222.13 222.95 220.34 220.37 218.02 1,960,756
Jan 10, 2024 223.15 223.17 220.04 221.02 218.66 1,447,858
Jan 9, 2024 226.52 227.00 222.31 223.13 220.75 1,712,939
Jan 8, 2024 226.10 226.41 222.20 226.35 223.93 2,208,197
Jan 5, 2024 231.64 232.22 229.27 230.08 227.62 1,571,799
Jan 4, 2024 234.00 235.01 229.29 229.62 227.17 1,588,931
Jan 3, 2024 229.88 232.80 228.64 232.37 229.89 2,450,545
Jan 2, 2024 227.02 231.79 226.88 230.28 227.82 2,119,921
Dec 29, 2023 225.97 226.10 223.80 224.88 222.48 2,197,135
Dec 28, 2023 227.30 228.57 224.85 224.85 222.45 2,005,111
Dec 27, 2023 229.06 230.55 227.98 228.83 226.39 1,146,649
Dec 26, 2023 230.43 231.55 229.82 229.99 227.53 1,599,292
Dec 22, 2023 230.59 231.31 228.61 228.63 226.19 2,031,916
Dec 21, 2023 227.69 229.05 226.75 228.74 226.30 1,395,023
Dec 20, 2023 232.46 233.19 226.96 227.02 224.60 2,632,670
Dec 19, 2023 229.10 232.20 228.91 231.48 229.01 1,864,239
Dec 18, 2023 230.18 232.15 228.74 228.79 226.35 1,771,268
Dec 15, 2023 226.71 227.40 225.61 227.15 224.72 3,951,497
Dec 14, 2023 224.12 229.74 224.12 228.45 226.01 2,835,839
Dec 13, 2023 219.91 222.99 219.66 222.62 220.24 2,861,760
Dec 12, 2023 221.72 221.84 219.28 220.28 217.93 2,462,436
Dec 11, 2023 223.05 224.31 221.54 223.43 221.04 2,006,169
Dec 8, 2023 222.59 223.55 221.39 223.05 220.67 2,279,922
Dec 7, 2023 223.00 226.37 219.74 220.60 218.25 3,956,924
Dec 6, 2023 224.36 226.50 221.23 222.07 219.70 3,839,115
Dec 5, 2023 230.68 230.68 225.52 225.78 223.37 2,456,301
Dec 4, 2023 230.55 232.82 229.02 230.35 227.89 2,503,678
Dec 1, 2023 231.00 234.95 230.39 232.15 229.67 1,806,426
Nov 30, 2023 231.98 234.98 228.91 231.64 229.17 2,124,303
Nov 29, 2023$3.2 dividend 233.84 234.95 228.74 229.88 227.43 2,481,933
Nov 28, 2023 237.70 238.50 236.06 236.11 230.38 2,297,436
Nov 27, 2023 236.93 237.17 234.45 236.40 230.67 2,391,182
Nov 24, 2023 236.00 239.54 235.66 237.69 231.92 689,692
Nov 22, 2023 232.95 236.46 231.62 236.25 230.52 1,613,654
Nov 21, 2023 236.98 237.89 234.80 237.15 231.40 2,205,016
Nov 20, 2023 239.24 240.00 237.24 237.37 231.61 1,940,965
Nov 17, 2023 234.10 239.16 233.23 238.16 232.38 1,826,242
Nov 16, 2023 233.07 234.29 230.41 232.35 226.71 2,364,958
Nov 15, 2023 236.59 238.88 234.90 235.20 229.50 1,734,088
Nov 14, 2023 236.30 238.15 236.17 236.91 231.16 1,276,248
Nov 13, 2023 233.85 236.77 233.58 235.99 230.27 1,183,499
Nov 10, 2023 234.23 235.33 231.71 233.56 227.90 2,847,168
Nov 9, 2023 233.69 234.70 231.67 231.85 226.23 1,845,167
Nov 8, 2023 233.70 236.69 231.66 231.69 226.07 1,754,271
Nov 7, 2023 235.48 236.58 233.35 234.97 229.27 1,915,801
Nov 6, 2023 243.65 244.34 238.93 239.07 233.27 1,480,838
Nov 3, 2023 245.14 245.45 240.81 243.69 237.78 2,659,541
Nov 2, 2023 237.67 246.18 237.56 245.84 239.88 3,265,581
Nov 1, 2023 239.59 241.96 237.38 237.87 232.10 3,372,557
Oct 31, 2023 238.37 240.04 236.32 239.00 233.20 2,720,747
Oct 30, 2023 238.76 240.81 237.76 238.91 233.12 2,683,819
Oct 27, 2023 245.23 248.27 237.76 238.79 233.00 2,318,440
Oct 26, 2023 242.69 244.95 240.79 243.06 237.16 1,890,686
Oct 25, 2023 244.55 247.51 244.26 245.16 239.21 3,427,552
Oct 24, 2023 247.78 248.03 244.59 244.95 239.01 3,044,414
Oct 23, 2023 248.79 250.66 246.09 247.26 241.26 3,057,627
Oct 20, 2023 255.13 256.36 250.61 250.93 244.84 3,325,374
Oct 19, 2023 252.97 257.76 251.75 255.33 249.14 3,386,429
Oct 18, 2023 253.00 256.55 253.00 255.23 249.04 4,298,944
Oct 17, 2023 247.83 253.02 247.41 251.84 245.73 4,529,429
Oct 16, 2023 249.13 249.93 246.57 248.76 242.73 3,603,662
Oct 13, 2023 244.00 249.45 243.60 248.29 242.27 6,459,412
Oct 12, 2023 242.75 244.24 239.97 240.36 234.53 9,106,605
Oct 11, 2023 241.18 241.21 237.45 240.82 234.98 20,458,601
Oct 10, 2023 235.30 239.87 234.72 237.41 231.65 2,539,057
Oct 9, 2023 241.00 241.75 235.12 235.62 229.91 5,311,834
Oct 6, 2023 236.00 239.48 230.69 237.43 231.67 11,221,639
Oct 5, 2023 213.34 216.49 211.95 214.96 209.75 1,830,605
Oct 4, 2023 220.38 220.52 213.03 215.32 210.10 2,637,226
Oct 3, 2023 223.82 224.99 220.90 223.64 218.22 2,067,615
Oct 2, 2023 229.40 229.55 222.60 224.46 219.01 2,014,007
Sep 29, 2023 234.33 234.33 229.15 229.55 223.98 1,744,801
Sep 28, 2023 233.15 235.85 232.17 234.19 228.51 1,599,414
Sep 27, 2023 231.00 236.27 230.92 234.09 228.41 2,322,220
Sep 26, 2023 223.34 227.97 223.34 227.87 222.34 1,876,614
Sep 25, 2023 223.10 225.80 223.10 225.54 220.07 1,467,543
Sep 22, 2023 225.00 225.63 222.54 223.07 217.66 1,692,124
Sep 21, 2023 229.57 229.57 222.22 222.97 217.56 2,357,758
Sep 20, 2023 232.65 234.65 228.47 228.77 223.22 1,630,577
Sep 19, 2023 236.98 237.75 232.28 233.93 228.26 1,698,824
Sep 18, 2023 236.22 236.46 233.45 235.28 229.57 1,538,847
Sep 15, 2023 235.67 238.34 233.81 234.00 228.32 2,370,476
Sep 14, 2023 238.87 239.12 236.99 237.35 231.59 1,862,790
Sep 13, 2023 236.54 237.76 234.15 235.83 230.11 2,061,555
Sep 12, 2023 235.76 238.52 235.62 236.19 230.46 1,802,194
Sep 11, 2023 240.43 240.85 232.03 233.64 227.97 2,012,263
Sep 8, 2023 240.45 240.92 238.33 238.82 233.03 1,227,958
Sep 7, 2023 241.81 242.16 238.34 238.95 233.15 1,851,999
Sep 6, 2023 242.10 245.23 240.11 241.37 235.51 1,222,930
Sep 5, 2023$1.84 dividend 241.14 245.20 241.05 243.03 237.13 1,849,390
Sep 1, 2023 239.55 242.41 239.18 241.66 234.03 3,935,872
Aug 31, 2023 238.00 238.42 236.06 237.93 230.41 1,466,284
Aug 30, 2023 238.10 238.72 237.54 238.07 230.55 1,499,416
Aug 29, 2023 236.08 238.09 235.00 237.76 230.25 1,361,801
Aug 28, 2023 234.94 237.90 234.88 236.42 228.95 795,490
Aug 25, 2023 234.10 235.61 231.73 233.78 226.40 1,306,454
Aug 24, 2023 232.19 235.28 231.97 232.78 225.43 1,098,144
Aug 23, 2023 233.43 234.21 230.50 234.07 226.68 1,412,114
Aug 22, 2023 237.44 237.99 234.75 235.11 227.68 1,206,744
Aug 21, 2023 239.14 239.93 235.13 237.29 229.79 1,455,236
Aug 18, 2023 235.55 238.04 235.00 237.86 230.35 1,273,109
Aug 17, 2023 237.65 239.91 235.90 236.60 229.13 1,563,281
Aug 16, 2023 237.00 237.08 233.92 234.15 226.75 1,480,794
Aug 15, 2023 235.30 235.89 232.20 233.72 226.34 1,242,312
Aug 14, 2023 236.87 237.65 234.96 237.00 229.51 1,291,768
Aug 11, 2023 235.78 238.39 235.50 236.76 229.28 1,576,756
Aug 10, 2023 236.56 238.54 234.12 235.91 228.46 1,478,816
Aug 9, 2023 234.24 238.91 233.89 236.59 229.12 1,563,970
Aug 8, 2023 229.66 233.41 226.86 233.39 226.02 1,303,935
Aug 7, 2023 235.31 235.83 231.56 232.32 224.98 1,326,557
Aug 4, 2023 231.79 236.00 231.65 234.06 226.67 2,015,533
Aug 3, 2023 229.43 234.78 227.81 229.98 222.72 2,529,304
Aug 2, 2023 228.00 236.00 224.01 227.94 220.74 4,790,266
Aug 1, 2023 223.96 225.14 221.50 224.68 217.58 2,001,637
Jul 31, 2023 225.30 226.74 224.88 225.67 218.54 1,712,507
Jul 28, 2023 221.75 223.55 218.33 223.40 216.34 1,160,321
Jul 27, 2023 222.05 223.96 219.51 220.65 213.68 1,636,360
Jul 26, 2023 217.47 221.38 217.04 220.55 213.58 1,182,244
Jul 25, 2023 217.51 220.71 216.35 219.53 212.59 1,427,814
Jul 24, 2023 216.50 219.88 216.22 218.03 211.14 1,934,459
Jul 21, 2023 213.89 216.29 212.61 215.85 209.03 1,893,054
Jul 20, 2023 211.90 214.00 211.44 213.14 206.41 1,367,207
Jul 19, 2023 210.72 213.73 209.92 210.11 203.47 1,265,233
Jul 18, 2023 207.70 212.98 207.20 211.13 204.46 1,685,399
Jul 17, 2023 207.76 209.11 206.88 207.00 200.46 1,358,802
Jul 14, 2023 213.61 213.78 208.13 208.92 202.32 1,590,902
Jul 13, 2023 216.00 217.64 213.61 215.20 208.40 1,612,585
Jul 12, 2023 214.82 216.64 214.60 215.92 209.10 1,946,603
Jul 11, 2023 207.83 214.70 207.30 213.42 206.68 1,980,406
Jul 10, 2023 205.40 207.09 205.11 206.40 199.88 1,740,903
Jul 7, 2023 201.67 209.47 201.10 206.40 199.88 2,368,420
Jul 6, 2023 205.40 207.66 201.40 202.99 196.58 1,796,303
Jul 5, 2023 208.36 208.62 205.69 207.53 200.97 1,243,196
Jul 3, 2023 207.53 208.59 206.20 207.74 201.18 881,206
Jun 30, 2023 207.50 207.98 205.73 207.18 200.63 1,274,101
Jun 29, 2023 204.02 206.67 203.26 206.07 199.56 1,177,409
Jun 28, 2023 200.15 204.62 198.83 203.44 197.01 1,748,276
Jun 27, 2023 200.81 201.55 199.23 199.74 193.43 1,260,789
Jun 26, 2023 199.35 202.96 199.01 201.38 195.02 1,331,532
Jun 23, 2023 198.00 199.35 196.75 198.66 192.38 2,910,169
Jun 22, 2023 201.50 202.08 199.48 200.19 193.87 1,827,215
Jun 21, 2023 202.16 205.07 201.08 203.27 196.85 1,471,540
Jun 20, 2023 205.51 206.06 199.60 201.84 195.46 2,333,880
Jun 16, 2023 205.15 207.85 204.04 206.80 200.27 4,241,026
Jun 15, 2023 201.46 205.32 201.30 203.29 196.87 2,087,978
Jun 14, 2023 203.95 205.42 199.76 201.28 194.92 2,329,980
Jun 13, 2023 203.16 207.85 201.83 201.92 195.54 2,248,699
Jun 12, 2023 201.30 204.07 200.13 201.65 195.28 2,189,046
Jun 9, 2023 206.13 207.01 203.76 204.80 198.33 1,740,993
Jun 8, 2023 207.00 208.45 203.38 207.03 200.49 1,444,034
Jun 7, 2023 205.00 209.32 204.32 206.81 200.28 2,276,405
Jun 6, 2023 199.90 203.63 199.28 203.45 197.02 1,708,348
Jun 5, 2023 209.00 209.11 202.81 202.85 196.44 1,665,239
Jun 2, 2023 204.12 207.32 203.00 205.67 199.17 1,978,646
Jun 1, 2023 199.21 203.12 198.00 200.80 194.46 1,607,777
May 31, 2023$3.34 dividend 199.66 202.24 198.71 199.44 193.14 2,992,181
May 30, 2023 205.71 207.89 203.11 206.30 196.49 2,129,071
May 26, 2023 208.93 209.37 205.50 207.93 198.04 1,438,347
May 25, 2023 209.06 209.48 206.00 207.60 197.73 1,806,941
May 24, 2023 215.21 216.00 211.15 212.33 202.24 1,649,131
May 23, 2023 212.77 216.75 212.55 214.02 203.85 2,274,256
May 22, 2023 209.21 213.13 207.96 211.04 201.01 1,884,185
May 19, 2023 205.49 210.45 204.96 208.94 199.01 2,057,832
May 18, 2023 202.25 204.46 200.69 203.97 194.27 1,766,634
May 17, 2023 203.40 205.09 201.56 203.96 194.26 1,635,897
May 16, 2023 205.75 206.40 201.10 201.18 191.62 1,517,670
May 15, 2023 205.95 208.10 204.61 206.78 196.95 1,535,487
May 12, 2023 208.42 209.00 203.52 204.78 195.04 1,626,739
May 11, 2023 206.01 207.96 205.50 207.20 197.35 1,442,947
May 10, 2023 211.50 212.42 207.85 209.11 199.17 1,468,028
May 9, 2023 210.17 214.13 210.11 211.24 201.20 1,155,350
May 8, 2023 215.67 216.16 211.81 212.35 202.25 1,571,917
May 5, 2023 212.03 215.10 211.72 212.22 202.13 1,862,264
May 4, 2023 208.16 209.55 205.67 206.06 196.26 1,840,868
May 3, 2023 206.37 211.56 206.05 207.79 197.91 2,076,924

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
PXD Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at PXD, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation