Skip to main content

Pinnacle West Capital (NY: PNW )

90.22 +0.25 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 60.77 61.01 58.66 58.81 1,387,425 -1.56(-2.58%)
Sep 29, 2022 62.64 62.67 60.07 60.37 865,569 -2.52(-4.00%)
Sep 28, 2022 63.04 63.31 62.27 62.89 907,720 +0.67(+1.07%)
Sep 27, 2022 63.79 63.94 62.12 62.22 824,815 -1.29(-2.04%)
Sep 26, 2022 64.81 64.98 62.89 63.52 812,533 -1.46(-2.25%)
Sep 23, 2022 65.63 65.66 64.45 64.98 798,334 -1.30(-1.97%)
Sep 22, 2022 66.10 66.89 65.85 66.28 575,319 -0.05(-0.08%)
Sep 21, 2022 67.17 67.87 66.33 66.34 611,276 -0.50(-0.75%)
Sep 20, 2022 67.71 67.83 66.55 66.84 651,063 -1.26(-1.85%)
Sep 19, 2022 66.89 68.16 66.69 68.10 601,203 +0.97(+1.44%)
Sep 16, 2022 67.20 67.62 66.86 67.13 1,283,624 -0.17(-0.26%)
Sep 15, 2022 68.78 68.82 67.13 67.30 1,137,115 -1.46(-2.12%)
Sep 14, 2022 68.52 69.16 68.38 68.76 872,528 +0.32(+0.47%)
Sep 13, 2022 70.32 70.52 68.17 68.44 758,230 -2.44(-3.45%)
Sep 12, 2022 70.22 71.48 69.94 70.89 663,260 +0.65(+0.92%)
Sep 09, 2022 70.13 70.84 69.84 70.24 547,069 +0.36(+0.51%)
Sep 08, 2022 69.88 70.45 69.57 69.88 580,917 -0.05(-0.07%)
Sep 07, 2022 68.35 70.03 68.35 69.93 474,694 +1.98(+2.91%)
Sep 06, 2022 68.47 69.20 67.81 67.95 671,000 -0.34(-0.49%)
Sep 02, 2022 69.33 69.99 68.17 68.29 576,749 -0.95(-1.37%)
Sep 01, 2022 68.84 69.64 68.45 69.24 716,413 +0.54(+0.78%)
Aug 31, 2022 68.89 69.02 68.44 68.70 1,216,364 -0.04(-0.05%)
Aug 30, 2022 69.40 69.76 68.52 68.73 775,258 -0.68(-0.99%)
Aug 29, 2022 69.04 69.82 68.59 69.42 418,628 +0.20(+0.29%)
Aug 26, 2022 70.37 70.48 69.18 69.22 590,512 -1.03(-1.47%)
Aug 25, 2022 69.49 70.26 69.06 70.25 451,424 +0.98(+1.41%)
Aug 24, 2022 69.55 69.76 68.98 69.27 486,347 -0.25(-0.35%)
Aug 23, 2022 70.21 70.22 69.21 69.52 503,528 -0.56(-0.79%)
Aug 22, 2022 70.56 70.72 69.68 70.07 894,556 -1.00(-1.41%)
Aug 19, 2022 70.79 71.44 70.58 71.08 3,171,505 +0.08(+0.12%)
Aug 18, 2022 71.10 71.38 70.57 70.99 533,429 -0.09(-0.13%)
Aug 17, 2022 70.92 71.34 70.54 71.09 812,098 -0.26(-0.36%)
Aug 16, 2022 70.95 71.56 70.76 71.34 660,079 +0.41(+0.58%)
Aug 15, 2022 70.49 70.98 70.05 70.93 669,843 +0.44(+0.62%)
Aug 12, 2022 69.30 70.51 69.30 70.49 705,657 +1.48(+2.14%)
Aug 11, 2022 69.62 70.13 68.94 69.02 886,956 -0.68(-0.98%)
Aug 10, 2022 69.81 69.81 69.29 69.70 751,165 +0.14(+0.20%)
Aug 09, 2022 69.29 69.59 68.77 69.56 658,080 +0.67(+0.97%)
Aug 08, 2022 69.37 69.47 68.38 68.90 631,527 +0.14(+0.20%)
Aug 05, 2022 69.74 69.74 67.64 68.76 985,813 -1.05(-1.50%)
Aug 04, 2022 68.68 70.42 68.39 69.81 1,473,000 +1.19(+1.73%)
Aug 03, 2022 67.74 68.93 66.85 68.62 1,609,350 +1.37(+2.03%)
Aug 02, 2022 67.57 68.12 66.97 67.26 1,194,922 -0.04(-0.05%)
Aug 01, 2022 67.13 67.60 66.57 67.29 975,543 +0.31(+0.46%)
Jul 29, 2022 66.15 67.14 66.13 66.98 1,707,553 +0.57(+0.86%)
Jul 28, 2022 65.67 66.53 65.01 66.41 754,793 +1.46(+2.25%)
Jul 27, 2022 64.94 65.18 64.32 64.95 550,650 -0.18(-0.28%)
Jul 26, 2022 64.17 65.31 64.17 65.13 717,896 +0.76(+1.18%)
Jul 25, 2022 63.14 64.41 62.95 64.37 696,718 +1.07(+1.69%)
Jul 22, 2022 62.90 63.42 62.45 63.30 382,902 +0.77(+1.22%)
Jul 21, 2022 62.70 62.70 62.11 62.53 728,029 -0.24(-0.39%)
Jul 20, 2022 63.52 63.53 62.19 62.78 796,331 -0.50(-0.78%)
Jul 19, 2022 63.34 63.62 62.86 63.27 924,952 +0.25(+0.40%)
Jul 18, 2022 63.40 63.81 62.77 63.02 854,928 -0.73(-1.14%)
Jul 15, 2022 63.94 63.99 62.53 63.75 891,475 +0.29(+0.45%)
Jul 14, 2022 61.91 63.60 61.91 63.46 743,822 +0.42(+0.67%)
Jul 13, 2022 63.20 63.76 62.71 63.04 996,180 -0.95(-1.48%)
Jul 12, 2022 64.13 64.79 63.64 63.98 705,287 -0.42(-0.66%)
Jul 11, 2022 63.80 64.51 63.41 64.41 673,565 +0.54(+0.85%)
Jul 08, 2022 64.41 64.43 63.43 63.87 776,559 -0.41(-0.63%)
Jul 07, 2022 64.99 65.26 63.95 64.27 641,764 -0.52(-0.81%)
Jul 06, 2022 64.60 65.38 63.83 64.80 981,012 +0.22(+0.33%)
Jul 05, 2022 66.74 67.21 63.20 64.58 1,032,826 -2.72(-4.04%)
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.