Pinnacle West Capital (NY: PNW )

78.12 +0.32 (+0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 68.21 68.57 67.94 68.09 1,657,134 -0.04(-0.06%)
Sep 29, 2021 67.46 68.72 67.19 68.13 1,146,439 +0.68(+1.00%)
Sep 28, 2021 68.01 68.62 67.28 67.45 1,232,388 -0.57(-0.84%)
Sep 27, 2021 68.49 69.48 67.90 68.02 729,998 -0.24(-0.36%)
Sep 24, 2021 68.35 69.08 68.24 68.27 797,664 -0.04(-0.06%)
Sep 23, 2021 68.46 69.21 68.27 68.31 577,546 -0.34(-0.49%)
Sep 22, 2021 69.42 69.42 68.48 68.64 605,412 -0.45(-0.65%)
Sep 21, 2021 69.31 70.02 69.06 69.10 1,455,560 -0.20(-0.29%)
Sep 20, 2021 69.23 69.82 68.64 69.29 1,123,379 -0.17(-0.24%)
Sep 17, 2021 68.86 70.25 68.86 69.46 2,410,346 +0.44(+0.64%)
Sep 16, 2021 69.45 69.68 68.80 69.02 1,112,585 -0.55(-0.78%)
Sep 15, 2021 69.47 70.07 68.88 69.57 1,582,182 -0.07(-0.09%)
Sep 14, 2021 70.67 71.21 68.69 69.63 2,264,550 -1.04(-1.46%)
Sep 13, 2021 70.62 71.13 70.27 70.67 1,062,453 +0.52(+0.74%)
Sep 10, 2021 71.04 71.13 70.10 70.15 833,100 -0.93(-1.31%)
Sep 09, 2021 71.57 71.77 71.03 71.08 747,721 -0.75(-1.05%)
Sep 08, 2021 71.11 72.10 70.86 71.83 1,109,251 +0.53(+0.74%)
Sep 07, 2021 72.59 72.60 71.25 71.31 534,214 -1.32(-1.81%)
Sep 03, 2021 73.43 73.52 72.56 72.62 559,058 -1.02(-1.38%)
Sep 02, 2021 73.29 73.74 73.03 73.64 480,925 +0.45(+0.62%)
Sep 01, 2021 72.74 73.59 72.52 73.19 661,712 +0.83(+1.14%)
Aug 31, 2021 71.90 72.81 71.27 72.36 754,678 +0.39(+0.54%)
Aug 30, 2021 72.62 72.71 71.92 71.98 519,439 -0.77(-1.06%)
Aug 27, 2021 72.76 73.37 72.50 72.75 759,668 +0.56(+0.78%)
Aug 26, 2021 73.13 73.31 71.98 72.18 610,451 -1.02(-1.39%)
Aug 25, 2021 73.06 73.61 72.45 73.20 629,977 +0.03(+0.04%)
Aug 24, 2021 74.16 74.16 73.14 73.17 880,030 -1.08(-1.46%)
Aug 23, 2021 75.71 75.71 74.15 74.25 881,745 -1.18(-1.56%)
Aug 20, 2021 74.48 75.74 73.94 75.43 2,638,300 +0.08(+0.10%)
Aug 19, 2021 75.47 76.45 75.23 75.35 912,573 -0.10(-0.14%)
Aug 18, 2021 75.42 75.52 74.46 75.46 686,747 +0.04(+0.05%)
Aug 17, 2021 75.31 75.68 74.66 75.42 1,083,580 +0.01(+0.01%)
Aug 16, 2021 75.05 76.17 74.98 75.41 989,057 +0.34(+0.45%)
Aug 13, 2021 75.27 75.44 74.82 75.07 563,264 +0.10(+0.14%)
Aug 12, 2021 75.66 75.85 74.91 74.97 1,010,065 -0.69(-0.91%)
Aug 11, 2021 75.93 76.21 75.44 75.65 783,842 +0.07(+0.09%)
Aug 10, 2021 75.65 76.43 74.98 75.59 584,907 +0.01(+0.01%)
Aug 09, 2021 75.56 75.67 74.92 75.58 986,317 -0.02(-0.02%)
Aug 06, 2021 74.69 76.24 74.56 75.60 796,147 +0.83(+1.11%)
Aug 05, 2021 75.65 75.65 72.20 74.77 976,046 +1.19(+1.62%)
Aug 04, 2021 74.16 75.00 72.56 73.58 1,934,324 -2.63(-3.45%)
Aug 03, 2021 77.72 77.76 75.38 76.20 2,070,230 -2.05(-2.62%)
Aug 02, 2021 78.76 79.89 78.00 78.25 1,267,016 -0.37(-0.47%)
Jul 30, 2021 79.51 80.30 78.39 78.62 805,289 -0.96(-1.21%)
Jul 29, 2021 79.65 80.02 79.24 79.58 449,282 +0.07(+0.09%)
Jul 28, 2021 80.35 80.53 78.74 79.50 572,609 -0.97(-1.20%)
Jul 27, 2021 79.10 80.82 78.71 80.47 465,193 +1.37(+1.73%)
Jul 26, 2021 78.78 79.22 78.56 79.10 441,011 +0.32(+0.40%)
Jul 23, 2021 78.16 78.94 77.83 78.79 412,687 +1.28(+1.65%)
Jul 22, 2021 77.73 78.05 77.13 77.51 862,936 -0.43(-0.55%)
Jul 21, 2021 79.51 79.64 77.85 77.94 524,781 -1.15(-1.45%)
Jul 20, 2021 78.84 80.17 78.62 79.08 770,961 +0.52(+0.66%)
Jul 19, 2021 80.38 80.66 77.73 78.56 756,140 -1.94(-2.41%)
Jul 16, 2021 78.99 80.95 78.79 80.50 858,076 +1.76(+2.24%)
Jul 15, 2021 77.99 78.86 77.99 78.74 704,806 +0.34(+0.43%)
Jul 14, 2021 77.29 78.69 77.21 78.40 711,042 +0.97(+1.25%)
Jul 13, 2021 78.10 78.27 77.14 77.44 374,211 -0.63(-0.81%)
Jul 12, 2021 77.52 78.27 77.20 78.07 419,379 +0.12(+0.16%)
Jul 09, 2021 77.70 78.25 77.28 77.95 601,689 +0.55(+0.71%)
Jul 08, 2021 77.55 78.23 77.17 77.40 628,509 -0.47(-0.60%)
Jul 07, 2021 77.84 78.12 77.32 77.86 474,258 +0.08(+0.11%)
Jul 06, 2021 76.97 77.85 76.00 77.78 535,107 +0.53(+0.69%)
Jul 02, 2021 77.49 77.49 76.83 77.25 475,029 -0.17(-0.22%)
Jul 01, 2021 76.46 77.82 76.22 77.42 805,401 +1.03(+1.35%)
Jun 30, 2021 75.86 76.57 75.71 76.38 609,857 +0.52(+0.69%)
Jun 29, 2021 77.02 77.53 75.66 75.86 684,533 -1.23(-1.60%)
Jun 28, 2021 77.16 77.69 76.82 77.09 513,722 +0.09(+0.12%)
Jun 25, 2021 75.87 77.09 75.87 77.00 689,440 +1.04(+1.37%)
Jun 24, 2021 75.67 76.13 75.12 75.95 617,421 +0.34(+0.46%)
Jun 23, 2021 76.61 76.68 75.59 75.61 1,154,861 -1.04(-1.36%)
Jun 22, 2021 77.02 77.82 76.65 76.65 1,541,417 -0.34(-0.45%)
Jun 21, 2021 75.94 77.59 75.94 77.00 1,388,263 +1.47(+1.95%)
Jun 18, 2021 77.99 78.32 75.18 75.53 2,772,926 -3.30(-4.18%)
Jun 17, 2021 79.79 80.29 78.70 78.82 2,101,888 -1.30(-1.63%)
Jun 16, 2021 82.05 82.10 80.05 80.13 1,212,085 -1.76(-2.15%)
Jun 15, 2021 82.32 82.32 81.27 81.89 898,302 -0.19(-0.23%)
Jun 14, 2021 81.75 82.24 81.34 82.08 596,937 +0.37(+0.46%)
Jun 11, 2021 81.90 82.29 81.47 81.70 670,125 -0.41(-0.50%)
Jun 10, 2021 81.63 82.32 81.27 82.11 447,843 +0.89(+1.10%)
Jun 09, 2021 81.29 81.57 80.86 81.22 753,204 +0.28(+0.35%)
Jun 08, 2021 81.15 81.18 80.43 80.94 583,027 -0.12(-0.15%)
Jun 07, 2021 81.26 81.54 80.84 81.06 401,507 -0.04(-0.05%)
Jun 04, 2021 81.19 81.32 80.84 81.10 564,588 +0.06(+0.07%)
Jun 03, 2021 79.40 81.16 79.26 81.04 663,778 +1.24(+1.55%)
Jun 02, 2021 78.94 79.88 78.38 79.80 705,812 +1.11(+1.41%)
Jun 01, 2021 78.92 79.19 78.40 78.69 681,084 -0.12(-0.15%)
May 28, 2021 78.82 79.42 78.53 78.81 810,875 +0.34(+0.43%)
May 27, 2021 80.85 80.85 78.22 78.48 1,851,236 -2.04(-2.53%)
May 26, 2021 80.15 80.57 79.67 80.52 748,644 +0.31(+0.38%)
May 25, 2021 80.77 81.03 79.79 80.21 1,077,903 -0.38(-0.47%)
May 24, 2021 80.42 80.69 79.77 80.59 619,792 +0.48(+0.59%)
May 21, 2021 79.68 80.28 79.35 80.12 2,066,561 +0.57(+0.71%)
May 20, 2021 79.72 80.83 79.49 79.55 834,697 -0.06(-0.07%)
May 19, 2021 79.41 79.63 78.54 79.61 666,274 -0.10(-0.13%)
May 18, 2021 79.21 80.06 79.04 79.71 1,546,513 +0.09(+0.12%)
May 17, 2021 80.19 80.89 79.48 79.62 765,823 -0.58(-0.72%)
May 14, 2021 79.67 80.64 79.67 80.19 489,611 +0.57(+0.71%)
May 13, 2021 77.74 80.34 77.74 79.63 997,591 +1.68(+2.15%)
May 12, 2021 80.95 81.07 77.85 77.95 1,368,971 -2.96(-3.66%)
May 11, 2021 81.57 82.01 79.81 80.91 3,594,655 -0.87(-1.06%)
May 10, 2021 80.85 82.50 80.35 81.78 1,533,803 +1.53(+1.90%)
May 07, 2021 79.39 80.95 79.39 80.25 1,118,629 +0.48(+0.60%)
May 06, 2021 79.04 80.47 78.29 79.77 814,679 +1.03(+1.31%)
May 05, 2021 78.87 78.95 76.88 78.74 1,680,800 -0.12(-0.15%)
May 04, 2021 78.78 79.33 78.12 78.86 1,065,321 +0.09(+0.12%)
May 03, 2021 78.86 79.24 77.80 78.77 1,208,500 -0.11(-0.14%)
Apr 30, 2021 77.31 78.94 77.14 78.88 1,447,147 +1.78(+2.31%)
Apr 29, 2021 75.42 77.29 75.40 77.10 1,074,479 +1.79(+2.38%)
Apr 28, 2021 75.89 76.14 74.82 75.31 704,209 -0.44(-0.58%)
Apr 27, 2021 76.58 77.04 75.52 75.75 677,810 -1.13(-1.46%)
Apr 26, 2021 77.49 77.55 76.67 76.88 661,306 -0.44(-0.57%)
Apr 23, 2021 78.28 78.39 77.22 77.32 547,920 -0.60(-0.77%)
Apr 22, 2021 78.58 78.60 77.82 77.92 481,603 -0.65(-0.82%)
Apr 21, 2021 79.59 80.08 78.08 78.57 743,877 -0.75(-0.94%)
Apr 20, 2021 77.73 79.53 77.70 79.31 678,960 +1.60(+2.05%)
Apr 19, 2021 78.79 78.91 77.40 77.72 936,528 -0.61(-0.78%)
Apr 16, 2021 78.16 78.83 77.94 78.33 651,218 +0.40(+0.51%)
Apr 15, 2021 77.05 78.00 76.93 77.93 497,062 +0.88(+1.14%)
Apr 14, 2021 76.25 77.08 76.22 77.05 462,656 +0.43(+0.57%)
Apr 13, 2021 75.65 76.89 75.64 76.62 629,415 +0.46(+0.61%)
Apr 12, 2021 75.61 76.37 75.38 76.16 602,876 +0.72(+0.95%)
Apr 09, 2021 75.86 76.19 75.21 75.44 609,054 -0.05(-0.06%)
Apr 08, 2021 75.72 76.15 75.40 75.49 981,268 -0.41(-0.53%)
Apr 07, 2021 77.04 77.30 75.69 75.89 797,303 -0.99(-1.28%)
Apr 06, 2021 76.34 76.94 75.79 76.88 550,846 +0.26(+0.34%)
Apr 05, 2021 75.51 76.62 75.47 76.62 577,763 +1.14(+1.52%)
Apr 01, 2021 74.95 75.49 74.37 75.48 755,599 +0.42(+0.57%)
Mar 31, 2021 74.46 75.19 74.18 75.05 776,466 +0.58(+0.78%)
Mar 30, 2021 74.77 74.84 73.42 74.47 713,138 -0.66(-0.87%)
Mar 29, 2021 73.92 75.56 73.84 75.13 732,986 +1.12(+1.51%)
Mar 26, 2021 74.05 74.39 73.35 74.01 531,662 -0.05(-0.06%)
Mar 25, 2021 73.85 74.36 72.75 74.06 1,034,279 +0.62(+0.84%)
Mar 24, 2021 73.63 74.16 73.26 73.44 866,703 -0.28(-0.38%)
Mar 23, 2021 73.75 74.57 73.15 73.71 688,172 +0.16(+0.21%)
Mar 22, 2021 73.95 74.41 73.05 73.56 828,739 -0.98(-1.31%)
Mar 19, 2021 73.62 75.04 72.58 74.54 1,920,270 +1.12(+1.52%)
Mar 18, 2021 73.02 73.52 72.18 73.42 1,385,690 +0.35(+0.48%)
Mar 17, 2021 73.71 74.30 72.96 73.07 739,023 -0.35(-0.48%)
Mar 16, 2021 72.81 73.51 72.56 73.42 772,142 -0.77(-1.03%)
Mar 15, 2021 72.45 74.19 72.28 74.18 930,246 +1.92(+2.66%)
Mar 12, 2021 71.32 72.46 70.82 72.27 782,372 +1.43(+2.02%)
Mar 11, 2021 72.02 72.52 70.83 70.84 793,680 -1.55(-2.14%)
Mar 10, 2021 71.49 72.56 70.95 72.39 926,733 +0.81(+1.13%)
Mar 09, 2021 72.33 72.74 71.15 71.57 946,794 -0.62(-0.86%)
Mar 08, 2021 71.04 72.76 70.39 72.19 1,400,543 +1.80(+2.56%)
Mar 05, 2021 69.08 70.75 69.05 70.39 1,107,981 +1.52(+2.21%)
Mar 04, 2021 67.68 69.68 67.30 68.87 1,198,342 +1.53(+2.27%)
Mar 03, 2021 67.89 67.92 66.49 67.34 835,529 -0.67(-0.99%)
Mar 02, 2021 66.71 68.61 66.47 68.01 1,034,641 +1.31(+1.96%)
Mar 01, 2021 65.95 67.81 65.37 66.70 1,556,670 +2.19(+3.39%)
Feb 26, 2021 67.33 67.99 64.48 64.52 1,419,174 -2.87(-4.26%)
Feb 25, 2021 66.89 68.05 66.52 67.39 1,398,460 -0.02(-0.03%)
Feb 24, 2021 69.42 69.58 66.91 67.40 1,928,809 -2.25(-3.23%)
Feb 23, 2021 69.47 70.19 68.50 69.65 1,082,088 +0.84(+1.22%)
Feb 22, 2021 70.15 70.28 67.45 68.82 1,309,233 -1.54(-2.19%)
Feb 19, 2021 71.18 71.27 70.25 70.36 550,630 -0.84(-1.18%)
Feb 18, 2021 71.12 71.89 71.05 71.20 804,026 +0.02(+0.03%)
Feb 17, 2021 70.25 71.23 70.01 71.18 629,156 +1.04(+1.49%)
Feb 16, 2021 70.24 70.47 69.53 70.13 718,722 -0.16(-0.22%)
Feb 12, 2021 70.52 71.09 70.00 70.29 662,166 -0.43(-0.61%)
Feb 11, 2021 71.25 71.44 70.41 70.72 566,168 -0.42(-0.60%)
Feb 10, 2021 71.04 71.50 70.49 71.15 698,533 +0.42(+0.60%)
Feb 09, 2021 71.09 71.89 70.14 70.72 559,976 -0.26(-0.36%)
Feb 08, 2021 71.79 71.91 70.39 70.98 874,250 -0.77(-1.08%)
Feb 05, 2021 71.60 72.00 70.91 71.76 789,743 +0.66(+0.93%)
Feb 04, 2021 70.69 71.29 70.35 71.09 838,073 +0.30(+0.43%)
Feb 03, 2021 70.48 71.21 70.03 70.79 666,162 +0.03(+0.04%)
Feb 02, 2021 70.56 72.19 70.29 70.76 997,364 +0.46(+0.66%)
Feb 01, 2021 69.73 70.80 69.24 70.30 847,890 +0.88(+1.26%)
Jan 29, 2021 69.36 70.17 68.95 69.42 1,904,336 -0.55(-0.79%)
Jan 28, 2021 69.94 71.08 69.51 69.98 1,164,749 +0.34(+0.48%)
Jan 27, 2021 70.16 70.61 68.49 69.64 1,278,654 -1.09(-1.54%)
Jan 26, 2021 71.62 71.81 70.29 70.73 844,308 -0.78(-1.10%)
Jan 25, 2021 69.99 71.60 69.92 71.51 937,534 +1.16(+1.65%)
Jan 22, 2021 70.49 70.73 69.78 70.35 552,930 -0.40(-0.57%)
Jan 21, 2021 70.94 71.09 69.69 70.75 1,047,882 -0.37(-0.53%)
Jan 20, 2021 70.81 71.32 70.06 71.13 1,302,725 -0.05(-0.08%)
Jan 19, 2021 71.83 71.91 70.86 71.18 1,239,849 -0.50(-0.70%)
Jan 15, 2021 70.21 71.87 69.49 71.68 865,337 +1.37(+1.95%)
Jan 14, 2021 71.27 71.37 70.19 70.32 640,576 -0.80(-1.13%)
Jan 13, 2021 69.78 71.30 69.53 71.12 929,141 +1.38(+1.98%)
Jan 12, 2021 70.04 70.47 69.22 69.74 1,187,278 -0.25(-0.35%)
Jan 11, 2021 70.64 71.28 69.52 69.99 698,107 -0.99(-1.39%)
Jan 08, 2021 71.15 71.26 70.23 70.97 562,354 -0.16(-0.22%)
Jan 07, 2021 73.45 73.48 70.79 71.13 894,578 -2.32(-3.16%)
Jan 06, 2021 71.26 73.59 71.18 73.45 934,334 +2.51(+3.54%)
Jan 05, 2021 72.18 72.39 70.57 70.94 1,118,042 -1.24(-1.72%)
Jan 04, 2021 73.01 73.69 71.82 72.18 1,055,824 -0.78(-1.08%)
Dec 31, 2020 72.96 72.96 72.96 615,771 +0.77(+1.06%)
Dec 30, 2020 71.96 72.65 71.65 72.20 615,771 +0.04(+0.05%)
Dec 29, 2020 71.57 72.41 71.57 72.16 702,720 +0.58(+0.82%)
Dec 28, 2020 71.35 72.29 71.04 71.57 423,740 +0.51(+0.72%)
Dec 24, 2020 70.65 71.24 70.01 71.06 262,110 +0.43(+0.61%)
Dec 23, 2020 71.54 72.43 70.59 70.63 696,192 -0.35(-0.49%)
Dec 22, 2020 70.40 71.33 69.49 70.98 979,652 +0.45(+0.63%)
Dec 21, 2020 71.18 71.60 69.72 70.53 902,109 -1.24(-1.73%)
Dec 18, 2020 72.31 72.77 71.37 71.78 1,445,662 -0.61(-0.84%)
Dec 17, 2020 71.91 73.20 71.84 72.39 954,181 +0.61(+0.85%)
Dec 16, 2020 73.35 73.74 71.74 71.78 839,392 -1.26(-1.72%)
Dec 15, 2020 72.51 73.45 71.87 73.03 1,331,946 +0.81(+1.12%)
Dec 14, 2020 73.57 74.08 71.99 72.22 1,650,010 -0.53(-0.73%)
Dec 11, 2020 73.54 74.04 72.72 72.75 964,066 -0.93(-1.26%)
Dec 10, 2020 74.37 74.68 73.51 73.68 981,572 -0.54(-0.73%)
Dec 09, 2020 74.68 75.12 73.53 74.22 1,242,299 -0.45(-0.60%)
Dec 08, 2020 74.86 75.58 74.45 74.67 756,410 -0.69(-0.92%)
Dec 07, 2020 74.64 76.09 74.47 75.36 632,171 +0.16(+0.21%)
Dec 04, 2020 74.38 75.48 74.19 75.21 1,349,123 +0.92(+1.24%)
Dec 03, 2020 75.64 75.70 74.15 74.28 896,724 -1.36(-1.80%)
Dec 02, 2020 74.79 75.85 73.99 75.64 720,959 +0.49(+0.66%)
Dec 01, 2020 75.47 75.90 75.02 75.15 668,778 +0.46(+0.61%)
Nov 30, 2020 76.66 76.89 74.25 74.70 1,600,302 -1.91(-2.49%)
Nov 27, 2020 78.79 78.79 76.30 76.60 316,899 -2.35(-2.98%)
Nov 25, 2020 78.07 79.13 77.46 78.96 1,081,096 +0.68(+0.86%)
Nov 24, 2020 77.58 78.67 77.35 78.28 855,965 +1.19(+1.54%)
Nov 23, 2020 76.10 77.32 76.05 77.10 725,504 +1.12(+1.48%)
Nov 20, 2020 76.06 77.15 75.88 75.97 815,917 -0.27(-0.36%)
Nov 19, 2020 77.52 77.57 75.97 76.25 847,711 -1.07(-1.38%)
Nov 18, 2020 79.79 80.44 77.13 77.31 1,132,612 -1.88(-2.37%)
Nov 17, 2020 81.77 82.26 79.14 79.19 1,264,493 -3.34(-4.05%)
Nov 16, 2020 83.06 83.41 81.87 82.53 771,848 +0.89(+1.10%)
Nov 13, 2020 80.61 82.12 80.55 81.64 747,540 +1.48(+1.84%)
Nov 12, 2020 81.57 81.85 79.14 80.16 974,773 -1.60(-1.95%)
Nov 11, 2020 82.82 83.85 81.68 81.76 896,306 -1.20(-1.44%)
Nov 10, 2020 80.55 83.10 80.35 82.95 1,305,714 +2.70(+3.37%)
Nov 09, 2020 79.09 82.00 79.09 80.25 1,543,510 +3.79(+4.95%)
Nov 06, 2020 76.89 78.12 76.28 76.47 1,014,801 -0.63(-0.82%)
Nov 05, 2020 75.70 78.25 75.44 77.10 1,079,357 +2.08(+2.77%)
Nov 04, 2020 74.08 77.59 74.08 75.02 1,244,724 +0.40(+0.54%)
Nov 03, 2020 74.94 75.58 73.87 74.61 950,509 +0.63(+0.85%)
Nov 02, 2020 74.91 75.62 73.18 73.98 1,076,310 -0.46(-0.61%)
Oct 30, 2020 75.15 76.05 73.01 74.44 1,556,774 -0.78(-1.04%)
Oct 29, 2020 74.28 75.88 73.16 75.22 1,269,923 +0.44(+0.59%)
Oct 28, 2020 76.63 77.47 74.48 74.78 1,595,069 -2.79(-3.60%)
Oct 27, 2020 77.99 78.72 77.56 77.57 1,019,417 -0.59(-0.75%)
Oct 26, 2020 77.94 78.49 77.06 78.16 1,066,861 -0.20(-0.25%)
Oct 23, 2020 78.31 78.64 77.46 78.36 1,285,010 +0.90(+1.17%)
Oct 22, 2020 75.59 77.62 74.79 77.46 1,259,021 +1.84(+2.44%)
Oct 21, 2020 74.35 76.07 74.02 75.61 1,135,164 +1.23(+1.65%)
Oct 20, 2020 74.33 74.67 73.71 74.38 492,480 +0.47(+0.64%)
Oct 19, 2020 73.55 74.32 73.53 73.91 844,071 +0.67(+0.91%)
Oct 16, 2020 73.12 73.97 72.64 73.25 664,641 +0.17(+0.23%)
Oct 15, 2020 71.87 73.62 71.77 73.07 759,278 +0.56(+0.77%)
Oct 14, 2020 73.15 73.47 72.39 72.51 866,843 -0.42(-0.58%)
Oct 13, 2020 73.47 73.47 71.77 72.94 1,174,148 -0.75(-1.02%)
Oct 12, 2020 73.77 74.20 73.25 73.69 810,198 -0.90(-1.21%)
Oct 09, 2020 75.96 76.11 74.19 74.59 742,450 -0.89(-1.17%)
Oct 08, 2020 74.88 75.99 74.85 75.48 843,378 +0.53(+0.71%)
Oct 07, 2020 73.79 75.35 73.35 74.94 1,169,343 +1.65(+2.26%)
Oct 06, 2020 72.29 74.57 71.73 73.29 1,384,990 +1.34(+1.86%)
Oct 05, 2020 70.40 72.59 70.05 71.95 1,290,871 +1.61(+2.29%)
Oct 02, 2020 67.19 70.56 67.02 70.35 1,150,532 +2.29(+3.37%)
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.