Pinnacle West Capital (NY: PNW )

78.12 +0.32 (+0.41%)
Official Closing Price Updated: 6:30 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 72.03 72.06 69.36 69.49 877,100 -2.40(-3.34%)
Apr 28, 2022 72.12 72.39 71.50 71.89 598,810 +0.10(+0.13%)
Apr 27, 2022 72.70 73.11 71.30 71.79 683,954 -0.96(-1.33%)
Apr 26, 2022 73.04 74.25 72.76 72.76 814,831 -1.32(-1.78%)
Apr 25, 2022 75.02 75.26 72.97 74.08 637,377 -0.52(-0.70%)
Apr 22, 2022 75.07 75.36 74.49 74.60 385,043 -0.56(-0.74%)
Apr 21, 2022 74.99 75.98 74.52 75.16 457,295 -0.06(-0.08%)
Apr 20, 2022 76.05 76.13 75.18 75.22 585,755 +0.14(+0.18%)
Apr 19, 2022 74.17 75.26 74.15 75.08 677,739 +0.66(+0.88%)
Apr 18, 2022 75.03 75.46 74.04 74.43 402,042 -0.39(-0.52%)
Apr 14, 2022 74.71 75.32 74.55 74.81 501,867 +0.19(+0.26%)
Apr 13, 2022 75.64 75.65 74.15 74.62 579,124 -0.86(-1.14%)
Apr 12, 2022 75.31 76.10 74.71 75.48 879,916 +0.02(+0.03%)
Apr 11, 2022 76.11 76.63 74.88 75.46 834,165 -0.61(-0.80%)
Apr 08, 2022 76.51 77.01 75.97 76.07 876,347 -0.04(-0.05%)
Apr 07, 2022 77.37 77.50 75.77 76.10 1,059,195 -1.55(-2.00%)
Apr 06, 2022 76.11 77.68 75.79 77.66 704,069 +1.92(+2.54%)
Apr 05, 2022 76.11 76.94 75.49 75.74 605,477 -0.32(-0.42%)
Apr 04, 2022 76.31 76.34 74.91 76.06 563,074 -0.47(-0.62%)
Apr 01, 2022 75.20 76.56 74.94 76.53 611,947 +1.18(+1.56%)
Mar 31, 2022 75.00 75.92 74.57 75.35 823,272 +0.40(+0.53%)
Mar 30, 2022 74.77 75.00 74.39 74.96 916,856 +0.13(+0.17%)
Mar 29, 2022 74.08 74.86 73.88 74.83 565,965 +0.81(+1.09%)
Mar 28, 2022 73.33 74.13 73.22 74.02 799,548 +0.71(+0.97%)
Mar 25, 2022 71.78 73.39 71.46 73.31 383,758 +1.97(+2.76%)
Mar 24, 2022 71.13 71.67 70.91 71.34 323,009 +0.23(+0.33%)
Mar 23, 2022 71.24 71.28 70.47 71.11 630,097 +0.27(+0.38%)
Mar 22, 2022 72.04 72.04 70.29 70.84 587,424 -0.66(-0.92%)
Mar 21, 2022 70.67 71.58 70.67 71.49 581,854 +1.09(+1.55%)
Mar 18, 2022 71.35 72.05 70.20 70.40 2,441,501 -1.30(-1.82%)
Mar 17, 2022 71.07 72.21 70.78 71.70 816,031 +0.25(+0.35%)
Mar 16, 2022 71.10 71.63 69.79 71.45 623,562 +0.28(+0.39%)
Mar 15, 2022 71.30 71.40 70.55 71.17 589,720 +0.48(+0.68%)
Mar 14, 2022 71.91 72.09 70.02 70.69 964,073 -0.47(-0.66%)
Mar 11, 2022 70.95 72.31 70.93 71.16 801,176 -0.45(-0.63%)
Mar 10, 2022 70.34 71.87 70.33 71.62 579,861 +0.95(+1.34%)
Mar 09, 2022 71.63 71.78 70.51 70.67 679,138 -0.36(-0.50%)
Mar 08, 2022 72.80 73.07 70.81 71.03 1,057,376 -1.69(-2.32%)
Mar 07, 2022 71.94 73.39 71.50 72.72 1,631,198 +0.89(+1.24%)
Mar 04, 2022 70.18 71.88 69.71 71.83 832,132 +1.21(+1.71%)
Mar 03, 2022 68.32 70.65 68.22 70.62 1,010,203 +2.49(+3.65%)
Mar 02, 2022 67.29 68.56 67.06 68.14 608,546 +0.77(+1.15%)
Mar 01, 2022 68.25 68.25 66.43 67.36 1,120,794 -0.97(-1.43%)
Feb 28, 2022 68.91 69.20 67.14 68.34 1,112,034 -1.12(-1.61%)
Feb 25, 2022 67.25 69.76 68.45 69.46 2,054,017 +4.45(+6.84%)
Feb 24, 2022 65.06 65.51 63.82 65.01 1,152,248 -0.56(-0.85%)
Feb 23, 2022 66.31 66.90 65.50 65.57 815,681 -0.91(-1.36%)
Feb 22, 2022 66.53 66.77 65.61 66.48 679,771 -0.02(-0.03%)
Feb 18, 2022 66.49 0 +0.15(+0.23%)
Feb 17, 2022 65.84 66.38 65.25 66.34 525,391 +0.41(+0.61%)
Feb 16, 2022 65.48 66.41 65.43 65.94 803,806 +0.47(+0.72%)
Feb 15, 2022 66.36 66.82 65.17 65.46 614,224 -0.53(-0.80%)
Feb 14, 2022 66.77 66.88 65.17 65.99 502,947 -0.53(-0.80%)
Feb 11, 2022 66.62 67.40 66.36 66.52 609,783 +0.25(+0.38%)
Feb 10, 2022 68.03 68.12 66.19 66.27 628,229 -2.14(-3.13%)
Feb 09, 2022 68.15 68.67 68.00 68.41 501,136 +0.35(+0.51%)
Feb 08, 2022 68.75 69.02 67.76 68.07 800,763 -0.11(-0.16%)
Feb 07, 2022 67.90 68.50 67.36 68.17 805,205 +0.32(+0.47%)
Feb 04, 2022 67.65 68.28 66.95 67.86 853,831 -0.28(-0.41%)
Feb 03, 2022 67.93 68.34 68.14 875,212 +0.14(+0.21%)
Feb 02, 2022 66.62 68.08 66.62 67.99 874,979 +1.19(+1.78%)
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.