Pinnacle West Capital Corporation (PNW)
NYSE: PNW · Real-Time Price · USD
93.62
+1.83 (1.99%)
Nov 21, 2024, 4:00 PM EST - Market closed
Pinnacle West Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 90.95 | 91.80 | 90.54 | 91.79 | 91.79 | 0.92% | 1,269,162 |
| 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% | 988,592 |
| 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% | 1,424,982 |
| 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% | 3,210,763 |
| 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 | 84.94 | -2.25% | 1,116,874 |
| Oct 31, 2024 | 87.62 | 88.50 | 87.52 | 87.81 | 86.90 | 0.32% | 1,216,577 |
| Oct 30, 2024 | 87.83 | 87.94 | 86.82 | 87.53 | 86.63 | 0.10% | 1,646,224 |
| Oct 29, 2024 | 87.69 | 87.69 | 86.80 | 87.44 | 86.54 | -0.90% | 948,398 |
| Oct 28, 2024 | 88.50 | 88.80 | 88.12 | 88.23 | 87.32 | 0.03% | 575,093 |
| Oct 25, 2024 | 90.00 | 90.00 | 88.03 | 88.20 | 87.29 | -1.57% | 767,267 |
| 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 | 88.39 | 1.35% | 1,651,368 |
| Oct 22, 2024 | 87.00 | 88.25 | 86.79 | 88.12 | 87.21 | 0.75% | 1,544,453 |
| Oct 21, 2024 | 88.08 | 88.08 | 86.93 | 87.46 | 86.56 | -0.52% | 1,060,148 |
| Oct 18, 2024 | 87.10 | 88.14 | 86.40 | 87.92 | 87.01 | 0.95% | 2,483,155 |
| Oct 17, 2024 | 87.65 | 87.66 | 86.96 | 87.09 | 86.19 | -0.56% | 1,487,236 |
| Oct 16, 2024 | 87.51 | 87.88 | 87.10 | 87.58 | 86.68 | 0.61% | 1,947,742 |
| Oct 15, 2024 | 87.12 | 87.83 | 86.85 | 87.05 | 86.15 | 0.60% | 1,247,713 |
| Oct 14, 2024 | 86.16 | 86.84 | 85.89 | 86.53 | 85.64 | 0.73% | 954,408 |
| Oct 11, 2024 | 85.70 | 86.20 | 85.60 | 85.90 | 85.01 | 0.44% | 840,079 |
| Oct 10, 2024 | 86.44 | 86.69 | 85.33 | 85.52 | 84.64 | -0.78% | 660,297 |
| Oct 9, 2024 | 86.62 | 86.88 | 85.67 | 86.19 | 85.30 | -0.58% | 673,422 |
| Oct 8, 2024 | 87.51 | 87.51 | 86.62 | 86.69 | 85.79 | -0.48% | 782,979 |
| Oct 7, 2024 | 87.74 | 87.74 | 86.66 | 87.11 | 86.21 | -0.99% | 755,816 |
| Oct 4, 2024 | 88.79 | 88.85 | 87.24 | 87.98 | 87.07 | -1.73% | 1,359,628 |
| Oct 3, 2024 | 90.09 | 90.15 | 89.22 | 89.53 | 88.61 | -0.33% | 1,051,285 |
| Oct 2, 2024 | 89.86 | 90.86 | 89.54 | 89.83 | 88.90 | -0.75% | 891,864 |
| Oct 1, 2024 | 88.89 | 90.91 | 88.64 | 90.51 | 89.58 | 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 | 87.36 | -0.20% | 1,761,412 |
| Sep 26, 2024 | 88.63 | 89.29 | 88.16 | 88.45 | 87.54 | -0.56% | 1,170,723 |
| Sep 25, 2024 | 89.95 | 89.95 | 88.70 | 88.95 | 88.03 | -0.32% | 1,299,921 |
| Sep 24, 2024 | 89.51 | 90.71 | 89.19 | 89.24 | 88.32 | -1.06% | 807,393 |
| Sep 23, 2024 | 90.73 | 90.99 | 90.19 | 90.20 | 89.27 | -0.09% | 934,669 |
| Sep 20, 2024 | 89.94 | 90.28 | 89.25 | 90.28 | 89.35 | 1.42% | 3,167,044 |
| Sep 19, 2024 | 89.51 | 90.10 | 88.27 | 89.02 | 88.10 | -1.33% | 1,038,120 |
| Sep 18, 2024 | 89.93 | 90.62 | 89.49 | 90.22 | 89.29 | 0.28% | 993,973 |
| Sep 17, 2024 | 91.32 | 91.57 | 89.52 | 89.97 | 89.04 | -1.48% | 1,176,085 |
| Sep 16, 2024 | 91.00 | 91.49 | 90.65 | 91.32 | 90.38 | 0.68% | 901,953 |
| Sep 13, 2024 | 89.45 | 90.74 | 88.76 | 90.70 | 89.76 | 1.66% | 606,138 |
| Sep 12, 2024 | 88.95 | 89.26 | 88.64 | 89.22 | 88.30 | 0.28% | 673,733 |
| Sep 11, 2024 | 89.33 | 89.59 | 88.29 | 88.97 | 88.05 | -0.78% | 755,960 |
| Sep 10, 2024 | 89.51 | 90.49 | 89.20 | 89.67 | 88.74 | 0.21% | 644,448 |
| Sep 9, 2024 | 87.83 | 89.69 | 87.83 | 89.48 | 88.56 | 1.90% | 1,384,046 |
| Sep 6, 2024 | 88.40 | 88.77 | 87.67 | 87.81 | 86.90 | -0.75% | 804,657 |
| Sep 5, 2024 | 89.22 | 89.63 | 88.20 | 88.47 | 87.56 | -0.09% | 1,118,049 |
| Sep 4, 2024 | 88.67 | 89.12 | 88.06 | 88.55 | 87.64 | 0.28% | 875,382 |
| Sep 3, 2024 | 87.52 | 88.64 | 87.11 | 88.30 | 87.39 | 0.89% | 572,452 |
| Aug 30, 2024 | 87.31 | 87.87 | 86.72 | 87.52 | 86.62 | 0.42% | 736,113 |
| Aug 29, 2024 | 87.06 | 87.52 | 86.15 | 87.15 | 86.25 | 0.15% | 748,486 |
| Aug 28, 2024 | 86.70 | 87.71 | 86.31 | 87.02 | 86.12 | 0.71% | 645,024 |
| Aug 27, 2024 | 87.10 | 87.10 | 86.07 | 86.41 | 85.52 | -0.78% | 479,785 |
| Aug 26, 2024 | 87.20 | 87.86 | 86.83 | 87.09 | 86.19 | 0.03% | 790,712 |
| Aug 23, 2024 | 87.44 | 87.73 | 86.80 | 87.06 | 86.16 | -0.06% | 803,605 |
| Aug 22, 2024 | 87.11 | 87.25 | 86.58 | 87.11 | 86.21 | -0.14% | 478,051 |
| Aug 21, 2024 | 86.82 | 87.36 | 86.42 | 87.23 | 86.33 | 0.63% | 729,686 |
| 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 | 86.12 | 0.66% | 466,319 |
| Aug 16, 2024 | 86.30 | 86.61 | 85.80 | 86.45 | 85.56 | 0.58% | 749,938 |
| Aug 15, 2024 | 85.21 | 86.24 | 84.94 | 85.95 | 85.06 | 0.29% | 733,121 |
| Aug 14, 2024 | 85.88 | 86.40 | 85.20 | 85.70 | 84.81 | -0.43% | 436,497 |
| Aug 13, 2024 | 86.01 | 86.25 | 85.32 | 86.07 | 85.18 | 0.38% | 663,090 |
| Aug 12, 2024 | 85.80 | 86.27 | 85.34 | 85.74 | 84.85 | -0.30% | 657,565 |
| Aug 9, 2024 | 85.57 | 86.14 | 84.44 | 86.00 | 85.11 | 0.70% | 852,805 |
| Aug 8, 2024 | 84.84 | 85.77 | 84.67 | 85.40 | 84.52 | 0.08% | 974,021 |
| Aug 7, 2024 | 85.68 | 86.49 | 85.13 | 85.33 | 84.45 | 0.01% | 769,384 |
| Aug 6, 2024 | 85.50 | 86.37 | 85.31 | 85.32 | 84.44 | 0.11% | 806,452 |
| Aug 5, 2024 | 88.17 | 88.23 | 85.16 | 85.23 | 84.35 | -3.40% | 1,337,831 |
| Aug 2, 2024 | 88.00 | 89.39 | 86.02 | 88.23 | 87.32 | 0.18% | 1,186,154 |
| Aug 1, 2024 | 85.99 | 88.25 | 85.35 | 88.07 | 87.16 | 2.90% | 1,888,099 |
| Jul 31, 2024 | 85.56 | 86.16 | 84.82 | 85.59 | 83.87 | 0.16% | 1,461,969 |
| Jul 30, 2024 | 85.00 | 85.86 | 84.87 | 85.45 | 83.73 | 0.31% | 922,789 |
| Jul 29, 2024 | 84.71 | 85.36 | 84.13 | 85.19 | 83.48 | 0.57% | 658,120 |
| Jul 26, 2024 | 84.08 | 85.00 | 83.70 | 84.71 | 83.01 | 1.34% | 492,949 |
| Jul 25, 2024 | 84.02 | 84.85 | 83.31 | 83.59 | 81.91 | 0.10% | 933,968 |
| Jul 24, 2024 | 82.51 | 84.06 | 82.47 | 83.51 | 81.83 | 1.15% | 797,879 |
| Jul 23, 2024 | 82.89 | 82.89 | 82.30 | 82.56 | 80.90 | 0.11% | 664,513 |
| Jul 22, 2024 | 82.17 | 82.55 | 81.82 | 82.47 | 80.81 | 0.37% | 639,474 |
| Jul 19, 2024 | 82.40 | 82.41 | 81.27 | 82.17 | 80.52 | 0.12% | 695,868 |
| Jul 18, 2024 | 81.92 | 82.90 | 81.81 | 82.07 | 80.42 | -0.36% | 772,548 |
| Jul 17, 2024 | 81.00 | 82.56 | 80.50 | 82.37 | 80.71 | 2.26% | 1,120,463 |
| Jul 16, 2024 | 80.07 | 80.80 | 79.36 | 80.55 | 78.93 | 1.21% | 1,077,796 |
| Jul 15, 2024 | 79.67 | 80.57 | 79.33 | 79.59 | 77.99 | -0.82% | 975,701 |
| Jul 12, 2024 | 80.16 | 80.94 | 79.79 | 80.25 | 78.64 | 0.30% | 957,100 |
| Jul 11, 2024 | 78.94 | 80.25 | 78.93 | 80.01 | 78.40 | 1.94% | 1,010,915 |
| Jul 10, 2024 | 77.81 | 78.57 | 77.10 | 78.49 | 76.91 | 1.34% | 1,183,249 |
| Jul 9, 2024 | 76.13 | 77.48 | 76.00 | 77.45 | 75.89 | 1.36% | 939,731 |
| Jul 8, 2024 | 75.74 | 76.51 | 75.57 | 76.41 | 74.87 | 0.74% | 1,087,137 |
| Jul 5, 2024 | 75.50 | 76.30 | 75.10 | 75.85 | 74.32 | 0.44% | 1,626,686 |
| Jul 3, 2024 | 75.99 | 76.35 | 75.43 | 75.52 | 74.00 | -0.67% | 340,996 |
| Jul 2, 2024 | 75.85 | 76.29 | 75.52 | 76.03 | 74.50 | 0.41% | 736,186 |