Pinnacle West Capital Corporation (PNW)
NYSE: PNW · Real-Time Price · USD
87.81
+0.28 (0.32%)
Oct 31, 2024, 4:00 PM EDT - Market closed

Pinnacle West Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202487.6288.5087.5287.8187.810.32%1,216,360
Oct 30, 202487.8387.9486.8287.5387.530.10%1,646,224
Oct 29, 202487.6987.6986.8087.4487.44-0.90%948,400
Oct 28, 202488.5088.8088.1288.2388.230.03%575,100
Oct 25, 202490.0090.0088.0388.2088.20-1.57%767,300
Oct 24, 202489.3589.7789.0189.6189.610.34%1,260,840
Oct 23, 202488.0989.3587.8289.3189.311.35%1,651,368
Oct 22, 202487.0088.2586.7988.1288.120.75%1,544,500
Oct 21, 202488.0888.0886.9387.4687.46-0.52%1,060,148
Oct 18, 202487.1088.1486.4087.9287.920.95%2,483,200
Oct 17, 202487.6587.6686.9687.0987.09-0.56%1,487,236
Oct 16, 202487.5187.8887.1087.5887.580.61%1,947,742
Oct 15, 202487.1287.8386.8587.0587.050.60%1,247,713
Oct 14, 202486.1686.8485.8986.5386.530.73%954,408
Oct 11, 202485.7086.2085.6085.9085.900.44%840,100
Oct 10, 202486.4486.6985.3385.5285.52-0.78%660,300
Oct 9, 202486.6286.8885.6786.1986.19-0.58%673,422
Oct 8, 202487.5187.5186.6286.6986.69-0.48%783,000
Oct 7, 202487.7487.7486.6687.1187.11-0.99%755,816
Oct 4, 202488.7988.8587.2487.9887.98-1.73%1,359,628
Oct 3, 202490.0990.1589.2289.5389.53-0.33%1,051,300
Oct 2, 202489.8690.8689.5489.8389.83-0.75%891,900
Oct 1, 202488.8990.9188.6490.5190.512.17%1,813,028
Sep 30, 202488.4889.7788.2188.5988.590.36%1,622,849
Sep 27, 202488.8589.1788.2088.2788.27-0.20%1,761,412
Sep 26, 202488.6389.2988.1688.4588.45-0.56%1,170,723
Sep 25, 202489.9589.9588.7088.9588.95-0.32%1,299,921
Sep 24, 202489.5190.7189.1989.2489.24-1.06%807,400
Sep 23, 202490.7390.9990.1990.2090.20-0.09%934,700
Sep 20, 202489.9490.2889.2590.2890.281.42%3,167,044
Sep 19, 202489.5190.1088.2789.0289.02-1.33%1,038,120
Sep 18, 202489.9390.6289.4990.2290.220.28%994,000
Sep 17, 202491.3291.5789.5289.9789.97-1.48%1,176,100
Sep 16, 202491.0091.4990.6591.3291.320.68%902,000
Sep 13, 202489.4590.7488.7690.7090.701.66%606,138
Sep 12, 202488.9589.2688.6489.2289.220.28%673,733
Sep 11, 202489.3389.5988.2988.9788.97-0.78%756,000
Sep 10, 202489.5190.4989.2089.6789.670.21%644,448
Sep 9, 202487.8389.6987.8389.4889.481.90%1,384,046
Sep 6, 202488.4088.7787.6787.8187.81-0.75%804,700
Sep 5, 202489.2289.6388.2088.4788.47-0.09%1,118,049
Sep 4, 202488.6789.1288.0688.5588.550.28%1,046,709
Sep 3, 202487.5288.6487.1188.3088.300.89%572,500
Aug 30, 202487.3187.8786.7287.5287.520.42%736,113
Aug 29, 202487.0687.5286.1587.1587.150.15%748,500
Aug 28, 202486.7087.7186.3187.0287.020.71%645,024
Aug 27, 202487.1087.1086.0786.4186.41-0.78%479,785
Aug 26, 202487.2087.8686.8387.0987.090.03%790,712
Aug 23, 202487.4487.7386.8087.0687.06-0.06%803,605
Aug 22, 202487.1187.2586.5887.1187.11-0.14%478,100
Aug 21, 202486.8287.3686.4287.2387.230.63%729,700
Aug 20, 202487.0887.9986.5086.6886.68-0.39%586,639
Aug 19, 202486.6287.0986.4287.0287.020.66%466,319
Aug 16, 202486.3086.6185.8086.4586.450.58%749,938
Aug 15, 202485.2186.2484.9485.9585.950.29%733,121
Aug 14, 202485.8886.4085.2085.7085.70-0.43%436,500
Aug 13, 202486.0186.2585.3286.0786.070.38%663,100
Aug 12, 202485.8086.2785.3485.7485.74-0.30%657,600
Aug 9, 202485.5786.1484.4486.0086.000.70%852,805
Aug 8, 202484.8485.7784.6785.4085.400.08%974,021
Aug 7, 202485.6886.4985.1385.3385.330.01%769,400
Aug 6, 202485.5086.3785.3185.3285.320.11%806,452
Aug 5, 202488.1788.2385.1685.2385.23-3.40%1,337,831
Aug 2, 202488.0089.3986.0288.2388.230.18%1,186,154
Aug 1, 202485.9988.2585.3588.0788.072.90%1,888,100
Jul 31, 202485.5686.1684.8285.5984.710.16%1,461,969
Jul 30, 202485.0085.8684.8785.4584.570.31%922,800
Jul 29, 202484.7185.3684.1385.1984.310.57%658,120
Jul 26, 202484.0885.0083.7084.7183.841.34%492,949
Jul 25, 202484.0284.8583.3183.5982.730.10%934,000
Jul 24, 202482.5184.0682.4783.5182.651.15%797,900
Jul 23, 202482.8982.8982.3082.5681.710.11%664,513
Jul 22, 202482.1782.5581.8282.4781.620.37%639,474
Jul 19, 202482.4082.4181.2782.1781.330.12%695,868
Jul 18, 202481.9282.9081.8182.0781.23-0.36%772,548
Jul 17, 202481.0082.5680.5082.3781.522.26%1,120,463
Jul 16, 202480.0780.8079.3680.5579.721.21%1,077,796
Jul 15, 202479.6780.5779.3379.5978.77-0.82%975,701
Jul 12, 202480.1680.9479.7980.2579.420.30%957,100
Jul 11, 202478.9480.2578.9380.0179.191.94%1,010,915
Jul 10, 202477.8178.5777.1078.4977.681.34%1,183,249
Jul 9, 202476.1377.4876.0077.4576.651.36%939,731
Jul 8, 202475.7476.5175.5776.4175.620.74%1,087,137
Jul 5, 202475.5076.3075.1075.8575.070.44%1,626,686
Jul 3, 202475.9976.3575.4375.5274.74-0.67%340,996
Jul 2, 202475.8576.2975.5276.0375.250.41%736,186
Jul 1, 202476.8077.1875.4775.7274.94-0.86%609,559
Jun 28, 202476.2676.8675.8076.3875.590.58%1,861,656
Jun 27, 202475.6576.2775.2675.9475.160.40%1,139,621
Jun 26, 202474.8075.7574.4575.6474.860.56%785,314
Jun 25, 202475.7675.8675.0175.2274.45-0.67%653,859
Jun 24, 202474.5676.0174.5675.7374.951.50%1,057,087
Jun 21, 202475.7276.0074.5474.6173.84-1.17%2,108,584
Jun 20, 202474.7775.7574.7175.4974.711.00%881,076
Jun 18, 202475.5076.2274.6474.7473.97-1.46%933,374
Jun 17, 202476.0176.7475.8075.8575.07-0.84%787,589
Jun 14, 202476.4976.9076.1476.4975.70-0.56%1,216,170
Jun 13, 202476.7777.3476.1676.9276.130.34%1,381,475
Jun 12, 202477.4977.7275.9176.6675.870.10%1,403,263
Jun 11, 202475.1876.7175.0176.5875.791.00%1,094,918