Pinnacle West Capital Corporation (PNW)
NYSE: PNW · Real-Time Price · USD
84.96
+0.36 (0.43%)
Dec 20, 2024, 4:00 PM EST - Market closed
Pinnacle West Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 84.36 | 85.66 | 84.09 | 84.96 | 84.96 | 0.43% | 1,804,051 |
| Dec 19, 2024 | 84.05 | 85.72 | 84.05 | 84.60 | 84.60 | 0.68% | 1,300,600 |
| Dec 18, 2024 | 85.86 | 86.07 | 83.97 | 84.03 | 84.03 | -2.40% | 1,330,700 |
| Dec 17, 2024 | 85.47 | 86.98 | 85.20 | 86.10 | 86.10 | 0.09% | 1,232,100 |
| Dec 16, 2024 | 87.55 | 87.59 | 85.98 | 86.02 | 86.02 | -1.75% | 1,336,948 |
| Dec 13, 2024 | 88.37 | 88.84 | 87.49 | 87.55 | 87.55 | -1.31% | 1,008,616 |
| Dec 12, 2024 | 88.70 | 90.33 | 88.64 | 88.71 | 88.71 | -0.20% | 973,813 |
| Dec 11, 2024 | 90.60 | 90.60 | 88.67 | 88.89 | 88.89 | -1.51% | 962,801 |
| Dec 10, 2024 | 90.44 | 90.75 | 88.91 | 90.25 | 90.25 | -0.21% | 1,105,511 |
| Dec 9, 2024 | 91.12 | 91.73 | 90.38 | 90.44 | 90.44 | -1.26% | 1,049,701 |
| Dec 6, 2024 | 92.59 | 93.09 | 91.43 | 91.59 | 91.59 | -0.93% | 746,700 |
| Dec 5, 2024 | 92.15 | 93.23 | 91.45 | 92.45 | 92.45 | 0.39% | 891,500 |
| Dec 4, 2024 | 91.34 | 92.74 | 90.70 | 92.09 | 92.09 | 0.89% | 1,271,337 |
| Dec 3, 2024 | 92.70 | 92.99 | 91.25 | 91.28 | 91.28 | -1.23% | 1,020,839 |
| Dec 2, 2024 | 94.20 | 94.20 | 92.15 | 92.42 | 92.42 | -1.37% | 918,831 |
| Nov 29, 2024 | 94.88 | 95.18 | 93.70 | 93.70 | 93.70 | -0.87% | 507,900 |
| Nov 27, 2024 | 94.35 | 95.42 | 93.78 | 94.52 | 94.52 | 0.77% | 1,181,300 |
| Nov 26, 2024 | 93.52 | 93.81 | 92.71 | 93.80 | 93.80 | 0.99% | 1,039,248 |
| Nov 25, 2024 | 93.34 | 94.04 | 92.57 | 92.88 | 92.88 | -0.05% | 1,189,600 |
| Nov 22, 2024 | 94.00 | 94.38 | 92.86 | 92.93 | 92.93 | -0.74% | 1,297,500 |
| Nov 21, 2024 | 91.72 | 93.65 | 91.47 | 93.62 | 93.62 | 1.99% | 1,074,228 |
| Nov 20, 2024 | 90.95 | 91.80 | 90.54 | 91.79 | 91.79 | 0.92% | 1,269,200 |
| Nov 19, 2024 | 91.51 | 91.51 | 89.87 | 90.95 | 90.95 | -0.69% | 1,372,021 |
| Nov 18, 2024 | 90.89 | 92.41 | 90.56 | 91.58 | 91.58 | -0.33% | 1,707,025 |
| Nov 15, 2024 | 90.89 | 92.08 | 90.53 | 91.88 | 91.88 | 1.12% | 3,587,423 |
| Nov 14, 2024 | 91.03 | 91.51 | 90.62 | 90.86 | 90.86 | -0.39% | 988,600 |
| Nov 13, 2024 | 91.25 | 91.60 | 90.53 | 91.22 | 91.22 | 0.33% | 1,335,614 |
| Nov 12, 2024 | 92.00 | 92.21 | 90.77 | 90.92 | 90.92 | -1.08% | 2,234,487 |
| Nov 11, 2024 | 91.02 | 93.12 | 91.02 | 91.91 | 91.91 | 0.11% | 1,425,000 |
| Nov 8, 2024 | 89.52 | 92.13 | 89.40 | 91.81 | 91.81 | 2.90% | 1,873,905 |
| Nov 7, 2024 | 89.83 | 90.29 | 87.76 | 89.22 | 89.22 | -0.98% | 2,071,319 |
| Nov 6, 2024 | 87.87 | 92.59 | 87.64 | 90.10 | 90.10 | 3.91% | 3,210,800 |
| Nov 5, 2024 | 85.43 | 86.97 | 85.02 | 86.71 | 86.71 | 1.17% | 1,334,330 |
| Nov 4, 2024 | 84.67 | 85.79 | 84.54 | 85.71 | 85.71 | -0.14% | 1,422,326 |
| Nov 1, 2024 | 87.90 | 88.07 | 85.48 | 85.83 | 84.93 | -2.25% | 1,116,900 |
| Oct 31, 2024 | 87.62 | 88.50 | 87.52 | 87.81 | 86.89 | 0.32% | 1,216,600 |
| Oct 30, 2024 | 87.83 | 87.94 | 86.82 | 87.53 | 86.62 | 0.10% | 1,646,224 |
| Oct 29, 2024 | 87.69 | 87.69 | 86.80 | 87.44 | 86.53 | -0.90% | 948,400 |
| Oct 28, 2024 | 88.50 | 88.80 | 88.12 | 88.23 | 87.31 | 0.03% | 575,100 |
| Oct 25, 2024 | 90.00 | 90.00 | 88.03 | 88.20 | 87.28 | -1.57% | 767,300 |
| Oct 24, 2024 | 89.35 | 89.77 | 89.01 | 89.61 | 88.68 | 0.34% | 1,260,840 |
| Oct 23, 2024 | 88.09 | 89.35 | 87.82 | 89.31 | 88.38 | 1.35% | 1,651,368 |
| Oct 22, 2024 | 87.00 | 88.25 | 86.79 | 88.12 | 87.20 | 0.75% | 1,544,500 |
| Oct 21, 2024 | 88.08 | 88.08 | 86.93 | 87.46 | 86.55 | -0.52% | 1,060,148 |
| Oct 18, 2024 | 87.10 | 88.14 | 86.40 | 87.92 | 87.00 | 0.95% | 2,483,200 |
| Oct 17, 2024 | 87.65 | 87.66 | 86.96 | 87.09 | 86.18 | -0.56% | 1,487,236 |
| Oct 16, 2024 | 87.51 | 87.88 | 87.10 | 87.58 | 86.67 | 0.61% | 1,947,742 |
| Oct 15, 2024 | 87.12 | 87.83 | 86.85 | 87.05 | 86.14 | 0.60% | 1,247,713 |
| Oct 14, 2024 | 86.16 | 86.84 | 85.89 | 86.53 | 85.63 | 0.73% | 954,408 |
| Oct 11, 2024 | 85.70 | 86.20 | 85.60 | 85.90 | 85.00 | 0.44% | 840,100 |
| Oct 10, 2024 | 86.44 | 86.69 | 85.33 | 85.52 | 84.63 | -0.78% | 660,300 |
| Oct 9, 2024 | 86.62 | 86.88 | 85.67 | 86.19 | 85.29 | -0.58% | 673,422 |
| Oct 8, 2024 | 87.51 | 87.51 | 86.62 | 86.69 | 85.79 | -0.48% | 783,000 |
| Oct 7, 2024 | 87.74 | 87.74 | 86.66 | 87.11 | 86.20 | -0.99% | 755,816 |
| Oct 4, 2024 | 88.79 | 88.85 | 87.24 | 87.98 | 87.06 | -1.73% | 1,359,628 |
| Oct 3, 2024 | 90.09 | 90.15 | 89.22 | 89.53 | 88.60 | -0.33% | 1,051,300 |
| Oct 2, 2024 | 89.86 | 90.86 | 89.54 | 89.83 | 88.89 | -0.75% | 891,900 |
| Oct 1, 2024 | 88.89 | 90.91 | 88.64 | 90.51 | 89.57 | 2.17% | 1,813,028 |
| Sep 30, 2024 | 88.48 | 89.77 | 88.21 | 88.59 | 87.67 | 0.36% | 1,622,849 |
| Sep 27, 2024 | 88.85 | 89.17 | 88.20 | 88.27 | 87.35 | -0.20% | 1,761,412 |
| Sep 26, 2024 | 88.63 | 89.29 | 88.16 | 88.45 | 87.53 | -0.56% | 1,170,723 |
| Sep 25, 2024 | 89.95 | 89.95 | 88.70 | 88.95 | 88.02 | -0.32% | 1,299,921 |
| Sep 24, 2024 | 89.51 | 90.71 | 89.19 | 89.24 | 88.31 | -1.06% | 807,400 |
| Sep 23, 2024 | 90.73 | 90.99 | 90.19 | 90.20 | 89.26 | -0.09% | 934,700 |
| Sep 20, 2024 | 89.94 | 90.28 | 89.25 | 90.28 | 89.34 | 1.42% | 3,167,044 |
| Sep 19, 2024 | 89.51 | 90.10 | 88.27 | 89.02 | 88.09 | -1.33% | 1,038,120 |
| Sep 18, 2024 | 89.93 | 90.62 | 89.49 | 90.22 | 89.28 | 0.28% | 994,000 |
| Sep 17, 2024 | 91.32 | 91.57 | 89.52 | 89.97 | 89.03 | -1.48% | 1,176,100 |
| Sep 16, 2024 | 91.00 | 91.49 | 90.65 | 91.32 | 90.37 | 0.68% | 902,000 |
| Sep 13, 2024 | 89.45 | 90.74 | 88.76 | 90.70 | 89.75 | 1.66% | 606,138 |
| Sep 12, 2024 | 88.95 | 89.26 | 88.64 | 89.22 | 88.29 | 0.28% | 673,733 |
| Sep 11, 2024 | 89.33 | 89.59 | 88.29 | 88.97 | 88.04 | -0.78% | 756,000 |
| Sep 10, 2024 | 89.51 | 90.49 | 89.20 | 89.67 | 88.73 | 0.21% | 644,448 |
| Sep 9, 2024 | 87.83 | 89.69 | 87.83 | 89.48 | 88.55 | 1.90% | 1,384,046 |
| Sep 6, 2024 | 88.40 | 88.77 | 87.67 | 87.81 | 86.89 | -0.75% | 804,700 |
| Sep 5, 2024 | 89.22 | 89.63 | 88.20 | 88.47 | 87.55 | -0.09% | 1,118,049 |
| Sep 4, 2024 | 88.67 | 89.12 | 88.06 | 88.55 | 87.63 | 0.28% | 1,046,709 |
| Sep 3, 2024 | 87.52 | 88.64 | 87.11 | 88.30 | 87.38 | 0.89% | 572,500 |
| Aug 30, 2024 | 87.31 | 87.87 | 86.72 | 87.52 | 86.61 | 0.42% | 736,113 |
| Aug 29, 2024 | 87.06 | 87.52 | 86.15 | 87.15 | 86.24 | 0.15% | 748,500 |
| Aug 28, 2024 | 86.70 | 87.71 | 86.31 | 87.02 | 86.11 | 0.71% | 645,024 |
| Aug 27, 2024 | 87.10 | 87.10 | 86.07 | 86.41 | 85.51 | -0.78% | 479,785 |
| Aug 26, 2024 | 87.20 | 87.86 | 86.83 | 87.09 | 86.18 | 0.03% | 790,712 |
| Aug 23, 2024 | 87.44 | 87.73 | 86.80 | 87.06 | 86.15 | -0.06% | 803,605 |
| Aug 22, 2024 | 87.11 | 87.25 | 86.58 | 87.11 | 86.20 | -0.14% | 478,100 |
| Aug 21, 2024 | 86.82 | 87.36 | 86.42 | 87.23 | 86.32 | 0.63% | 729,700 |
| Aug 20, 2024 | 87.08 | 87.99 | 86.50 | 86.68 | 85.78 | -0.39% | 586,639 |
| Aug 19, 2024 | 86.62 | 87.09 | 86.42 | 87.02 | 86.11 | 0.66% | 466,319 |
| Aug 16, 2024 | 86.30 | 86.61 | 85.80 | 86.45 | 85.55 | 0.58% | 749,938 |
| Aug 15, 2024 | 85.21 | 86.24 | 84.94 | 85.95 | 85.05 | 0.29% | 733,121 |
| Aug 14, 2024 | 85.88 | 86.40 | 85.20 | 85.70 | 84.81 | -0.43% | 436,500 |
| Aug 13, 2024 | 86.01 | 86.25 | 85.32 | 86.07 | 85.17 | 0.38% | 663,100 |
| Aug 12, 2024 | 85.80 | 86.27 | 85.34 | 85.74 | 84.85 | -0.30% | 657,600 |
| Aug 9, 2024 | 85.57 | 86.14 | 84.44 | 86.00 | 85.10 | 0.70% | 852,805 |
| Aug 8, 2024 | 84.84 | 85.77 | 84.67 | 85.40 | 84.51 | 0.08% | 974,021 |
| Aug 7, 2024 | 85.68 | 86.49 | 85.13 | 85.33 | 84.44 | 0.01% | 769,400 |
| Aug 6, 2024 | 85.50 | 86.37 | 85.31 | 85.32 | 84.43 | 0.11% | 806,452 |
| Aug 5, 2024 | 88.17 | 88.23 | 85.16 | 85.23 | 84.34 | -3.40% | 1,337,831 |
| Aug 2, 2024 | 88.00 | 89.39 | 86.02 | 88.23 | 87.31 | 0.18% | 1,186,154 |
| Aug 1, 2024 | 85.99 | 88.25 | 85.35 | 88.07 | 87.15 | 2.90% | 1,888,100 |