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 (%)
Jun 30, 2022 65.91 67.80 65.88 67.37 771,573 +0.76(+1.13%)
Jun 29, 2022 67.55 68.03 65.90 66.62 1,325,020 -0.79(-1.18%)
Jun 28, 2022 67.28 67.77 67.16 67.41 692,384 +0.34(+0.51%)
Jun 27, 2022 66.12 67.07 65.84 67.07 478,387 +0.96(+1.45%)
Jun 24, 2022 64.66 66.56 64.57 66.11 1,154,141 +1.65(+2.56%)
Jun 23, 2022 63.15 64.72 63.11 64.46 874,494 +1.52(+2.42%)
Jun 22, 2022 61.78 63.41 61.78 62.94 828,329 +0.94(+1.52%)
Jun 21, 2022 61.08 62.63 60.86 62.00 1,004,451 +1.26(+2.08%)
Jun 17, 2022 62.34 62.74 60.01 60.74 1,466,866 -1.44(-2.31%)
Jun 16, 2022 62.29 62.90 61.80 62.17 1,765,731 -0.81(-1.29%)
Jun 15, 2022 63.16 64.18 61.90 62.99 1,483,862 +0.16(+0.25%)
Jun 14, 2022 65.28 65.41 61.90 62.83 881,524 -2.85(-4.34%)
Jun 13, 2022 67.55 68.06 65.29 65.68 1,282,036 -2.26(-3.32%)
Jun 10, 2022 66.70 68.65 66.70 67.93 796,289 +0.29(+0.44%)
Jun 09, 2022 68.82 69.53 67.53 67.64 769,037 -1.07(-1.56%)
Jun 08, 2022 70.87 70.87 68.47 68.71 1,267,486 -2.44(-3.43%)
Jun 07, 2022 71.98 71.98 70.16 71.15 673,112 -0.81(-1.13%)
Jun 06, 2022 71.60 72.06 71.27 71.96 357,317 +0.56(+0.79%)
Jun 03, 2022 71.28 71.76 71.20 71.40 334,946 -0.08(-0.12%)
Jun 02, 2022 71.69 71.69 69.90 71.48 491,936 +0.14(+0.19%)
Jun 01, 2022 71.55 71.61 70.50 71.34 500,230 -0.20(-0.28%)
May 31, 2022 71.76 72.15 71.04 71.55 806,461 -0.99(-1.36%)
May 27, 2022 71.98 72.77 71.96 72.53 536,077 +0.37(+0.51%)
May 26, 2022 72.03 72.80 71.82 72.16 482,850 +0.50(+0.69%)
May 25, 2022 71.67 72.02 71.27 71.66 587,479 +0.18(+0.26%)
May 24, 2022 69.58 71.59 68.59 71.48 721,250 +2.20(+3.18%)
May 23, 2022 69.98 70.42 68.95 69.28 588,524 -0.11(-0.16%)
May 20, 2022 69.60 69.91 67.92 69.39 608,718 -0.20(-0.29%)
May 19, 2022 68.38 69.77 67.98 69.59 900,981 +0.91(+1.33%)
May 18, 2022 68.89 69.66 68.41 68.68 514,360 +0.01(+0.01%)
May 17, 2022 68.19 68.70 67.23 68.67 488,907 +0.74(+1.09%)
May 16, 2022 67.69 68.20 66.87 67.93 633,617 +0.45(+0.67%)
May 13, 2022 67.97 67.97 66.71 67.48 522,389 -0.13(-0.19%)
May 12, 2022 68.00 68.00 66.49 67.61 894,364 -0.29(-0.42%)
May 11, 2022 66.76 68.63 66.67 67.90 851,609 +0.99(+1.47%)
May 10, 2022 68.58 69.22 66.15 66.91 721,830 -1.50(-2.20%)
May 09, 2022 68.12 69.23 67.17 68.41 1,030,791 +0.12(+0.18%)
May 06, 2022 67.18 68.53 66.77 68.29 1,131,840 +1.22(+1.81%)
May 05, 2022 67.85 68.27 66.42 67.08 1,397,206 -1.31(-1.91%)
May 04, 2022 67.39 68.66 67.00 68.38 1,605,060 +1.84(+2.77%)
May 03, 2022 66.09 67.30 65.80 66.54 902,739 +0.90(+1.38%)
May 02, 2022 65.90 66.70 64.88 65.64 949,904 +0.04(+0.06%)
Apr 29, 2022 68.01 68.03 65.48 65.60 929,045 -2.27(-3.34%)
Apr 28, 2022 68.09 68.34 67.50 67.87 634,273 +0.09(+0.13%)
Apr 27, 2022 68.63 69.03 67.31 67.78 724,460 -0.91(-1.33%)
Apr 26, 2022 68.95 70.10 68.69 68.69 863,088 -1.25(-1.78%)
Apr 25, 2022 70.83 71.05 68.89 69.94 675,125 -0.49(-0.70%)
Apr 22, 2022 70.87 71.14 70.33 70.43 407,847 -0.53(-0.74%)
Apr 21, 2022 70.79 71.73 70.36 70.96 484,378 -0.05(-0.08%)
Apr 20, 2022 71.79 71.88 70.97 71.01 620,446 +0.13(+0.18%)
Apr 19, 2022 70.03 71.05 70.00 70.88 717,877 +0.62(+0.88%)
Apr 18, 2022 70.84 71.24 69.90 70.26 425,853 -0.36(-0.52%)
Apr 14, 2022 70.53 71.11 70.38 70.63 531,589 +0.18(+0.26%)
Apr 13, 2022 71.41 71.42 70.00 70.45 613,422 -0.81(-1.14%)
Apr 12, 2022 71.10 71.85 70.53 71.26 932,028 +0.02(+0.03%)
Apr 11, 2022 71.86 72.34 70.69 71.24 883,568 -0.57(-0.80%)
Apr 08, 2022 72.23 72.71 71.72 71.81 928,248 -0.04(-0.05%)
Apr 07, 2022 73.04 73.17 71.53 71.85 1,121,925 -1.47(-2.00%)
Apr 06, 2022 71.86 73.33 71.55 73.32 745,766 +1.81(+2.53%)
Apr 05, 2022 71.86 72.64 71.27 71.50 641,336 -0.30(-0.42%)
Apr 04, 2022 72.04 72.07 70.72 71.80 596,422 -0.45(-0.62%)
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.