Skip to main content

Pinnacle West Capital (NY: PNW )

74.73 +0.70 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 63.42 63.41 2,253,812 -0.35(-0.54%)
Jan 28, 2022 62.62 63.88 62.54 63.75 1,108,952 +0.84(+1.33%)
Jan 27, 2022 63.02 63.76 62.47 62.91 956,698 +0.11(+0.17%)
Jan 26, 2022 63.89 64.88 62.54 62.81 920,507 -1.08(-1.69%)
Jan 25, 2022 63.07 64.30 62.98 63.89 973,522 +0.31(+0.48%)
Jan 24, 2022 63.63 63.90 62.23 63.58 1,448,903 -0.04(-0.06%)
Jan 21, 2022 64.18 64.55 63.33 63.62 1,030,713 -0.27(-0.42%)
Jan 20, 2022 64.16 64.75 63.73 63.89 972,931 +0.03(+0.04%)
Jan 19, 2022 62.78 64.20 62.78 63.86 996,533 +1.03(+1.63%)
Jan 18, 2022 64.89 65.11 62.69 62.83 1,630,882 -2.20(-3.39%)
Jan 14, 2022 65.04 0 +0.73(+1.13%)
Jan 13, 2022 63.13 64.32 63.02 64.31 1,237,104 +1.18(+1.87%)
Jan 12, 2022 63.13 63.63 63.02 63.13 918,549 -0.13(-0.20%)
Jan 11, 2022 63.77 64.10 62.69 63.26 1,022,550 -0.32(-0.51%)
Jan 10, 2022 64.02 64.22 63.16 63.58 1,179,585 -0.13(-0.21%)
Jan 07, 2022 63.11 64.32 62.77 63.72 833,095 +0.61(+0.97%)
Jan 06, 2022 63.26 63.62 62.78 63.10 743,061 +0.24(+0.39%)
Jan 05, 2022 61.43 63.36 60.75 62.86 1,067,636 +0.18(+0.29%)
Jan 04, 2022 62.81 63.45 62.65 62.68 911,952 -0.13(-0.20%)
Jan 03, 2022 63.59 63.88 62.19 62.81 683,666 -0.72(-1.13%)
Dec 31, 2021 63.64 64.17 63.28 63.53 667,273 +0.08(+0.13%)
Dec 30, 2021 62.90 63.64 62.87 63.45 663,114 +0.57(+0.90%)
Dec 29, 2021 62.78 63.06 62.62 62.88 633,023 +0.14(+0.22%)
Dec 28, 2021 62.04 62.85 61.87 62.74 612,748 +0.75(+1.20%)
Dec 27, 2021 62.00 62.25 61.62 62.00 957,149 -0.02(-0.03%)
Dec 23, 2021 61.75 62.41 61.70 62.01 1,176,541 +0.32(+0.53%)
Dec 22, 2021 60.91 61.83 60.91 61.69 916,156 +0.78(+1.29%)
Dec 21, 2021 61.19 61.77 60.10 60.91 1,012,256 -0.01(-0.01%)
Dec 20, 2021 60.44 61.05 59.75 60.92 709,888 -0.10(-0.16%)
Dec 17, 2021 61.44 61.65 60.69 61.02 3,151,555 -0.45(-0.73%)
Dec 16, 2021 60.84 61.79 60.80 61.47 1,039,521 +0.63(+1.04%)
Dec 15, 2021 60.73 61.07 60.50 60.84 1,086,527 +0.30(+0.49%)
Dec 14, 2021 60.51 61.49 60.30 60.54 1,901,266 +0.25(+0.42%)
Dec 13, 2021 59.61 60.72 59.51 60.29 915,363 +0.64(+1.07%)
Dec 10, 2021 60.31 60.50 59.49 59.65 996,918 -0.40(-0.66%)
Dec 09, 2021 59.85 60.34 59.29 60.04 1,166,592 +0.05(+0.09%)
Dec 08, 2021 59.83 60.55 59.77 59.99 698,588 +0.09(+0.15%)
Dec 07, 2021 59.52 60.21 59.13 59.90 936,785 +0.12(+0.20%)
Dec 06, 2021 60.18 60.82 59.61 59.78 984,707 +0.23(+0.39%)
Dec 03, 2021 59.37 59.67 58.26 59.55 960,727 +0.56(+0.95%)
Dec 02, 2021 58.04 59.49 57.85 58.99 1,338,117 +1.34(+2.33%)
Dec 01, 2021 59.15 59.15 57.62 57.65 1,657,105 -0.89(-1.52%)
Nov 30, 2021 59.13 59.43 57.93 58.54 8,800,243 -1.12(-1.87%)
Nov 29, 2021 59.09 59.83 58.59 59.66 1,428,950 +0.93(+1.58%)
Nov 26, 2021 59.36 59.65 58.51 58.73 973,227 -1.36(-2.26%)
Nov 24, 2021 60.50 60.80 59.96 60.09 1,058,912 -0.31(-0.51%)
Nov 23, 2021 61.55 61.85 60.22 60.39 1,567,570 -0.70(-1.15%)
Nov 22, 2021 60.11 61.27 59.79 61.10 1,572,301 +0.84(+1.39%)
Nov 19, 2021 59.45 60.46 59.17 60.26 1,854,510 +0.99(+1.67%)
Nov 18, 2021 59.65 59.40 59.05 59.27 1,681,913 -0.37(-0.62%)
Nov 17, 2021 59.40 59.87 59.20 59.64 1,101,078 +0.13(+0.23%)
Nov 16, 2021 59.40 60.01 59.38 59.50 2,064,253 +0.18(+0.30%)
Nov 15, 2021 59.37 59.59 58.92 59.32 1,492,063 +0.60(+1.03%)
Nov 12, 2021 57.73 58.76 57.51 58.72 2,330,606 +0.75(+1.29%)
Nov 11, 2021 57.21 57.99 57.01 57.97 1,720,052 +0.65(+1.13%)
Nov 10, 2021 56.42 57.42 57.33 2,275,932 +1.04(+1.85%)
Nov 09, 2021 56.68 57.40 56.18 56.29 1,425,778 -0.25(-0.44%)
Nov 08, 2021 57.39 57.73 55.89 56.54 1,701,161 -0.82(-1.43%)
Nov 05, 2021 55.94 58.52 55.88 57.35 1,280,281 +0.85(+1.51%)
Nov 04, 2021 57.74 58.15 55.77 56.50 1,605,952 -1.24(-2.15%)
Nov 03, 2021 57.19 57.93 56.88 57.74 1,393,115 +0.19(+0.32%)
Nov 02, 2021 57.99 58.11 57.08 57.56 882,676 -0.19(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.