Pinnacle West Capital (NY: PNW )

87.81 +0.28 (+0.32%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 87.62 88.50 87.52 87.81 1,216,581 +0.28(+0.32%)
Oct 30, 2024 87.83 87.94 86.82 87.53 1,719,353 +0.09(+0.10%)
Oct 29, 2024 87.69 87.69 86.80 87.44 948,398 -0.79(-0.90%)
Oct 28, 2024 88.50 88.80 88.12 88.23 575,093 +0.03(+0.03%)
Oct 25, 2024 90.00 90.00 88.03 88.20 767,267 -1.41(-1.57%)
Oct 24, 2024 89.35 89.77 89.01 89.61 1,260,840 +0.30(+0.34%)
Oct 23, 2024 88.09 89.35 87.82 89.31 1,651,367 +1.19(+1.35%)
Oct 22, 2024 87.00 88.25 86.79 88.12 1,544,454 +0.66(+0.75%)
Oct 21, 2024 88.08 88.08 86.93 87.46 1,060,148 -0.46(-0.52%)
Oct 18, 2024 87.10 88.14 86.40 87.92 2,483,155 +0.83(+0.95%)
Oct 17, 2024 87.65 87.66 86.96 87.09 1,487,226 -0.49(-0.56%)
Oct 16, 2024 87.51 87.88 87.10 87.58 1,947,742 +0.53(+0.61%)
Oct 15, 2024 87.12 87.83 86.85 87.05 1,247,714 +0.52(+0.60%)
Oct 14, 2024 86.16 86.84 85.89 86.53 954,402 +0.63(+0.73%)
Oct 11, 2024 85.70 86.20 85.60 85.90 840,079 +0.38(+0.44%)
Oct 10, 2024 86.44 86.69 85.33 85.52 660,297 -0.67(-0.78%)
Oct 09, 2024 86.62 86.88 85.67 86.19 673,422 -0.50(-0.58%)
Oct 08, 2024 87.51 87.51 86.62 86.69 782,973 -0.42(-0.48%)
Oct 07, 2024 87.74 87.74 86.66 87.11 755,816 -0.87(-0.99%)
Oct 04, 2024 88.79 88.85 87.23 87.98 1,373,118 -1.55(-1.73%)
Oct 03, 2024 90.09 90.15 89.22 89.53 1,051,285 -0.30(-0.33%)
Oct 02, 2024 89.86 90.86 89.54 89.83 891,864 -0.68(-0.75%)
Oct 01, 2024 88.89 90.91 88.64 90.51 1,813,028 +1.92(+2.17%)
Sep 30, 2024 88.48 89.77 88.21 88.59 1,622,849 +0.32(+0.36%)
Sep 27, 2024 88.85 89.17 88.20 88.27 1,774,912 -0.18(-0.20%)
Sep 26, 2024 88.63 89.29 88.16 88.45 1,170,717 -0.50(-0.56%)
Sep 25, 2024 89.95 89.95 88.70 88.95 1,299,921 -0.29(-0.32%)
Sep 24, 2024 89.51 90.71 89.19 89.24 807,393 -0.96(-1.06%)
Sep 23, 2024 90.73 90.99 90.19 90.20 934,669 -0.08(-0.09%)
Sep 20, 2024 89.94 90.28 89.25 90.28 3,167,044 +1.26(+1.42%)
Sep 19, 2024 89.51 90.10 88.27 89.02 1,038,119 -1.20(-1.33%)
Sep 18, 2024 89.93 90.62 89.49 90.22 994,151 +0.25(+0.28%)
Sep 17, 2024 91.32 91.56 89.52 89.97 1,176,085 -1.35(-1.48%)
Sep 16, 2024 91.00 91.49 90.64 91.32 901,953 +0.62(+0.68%)
Sep 13, 2024 89.45 90.74 88.76 90.70 614,638 +1.48(+1.66%)
Sep 12, 2024 88.95 89.26 88.64 89.22 673,730 +0.25(+0.28%)
Sep 11, 2024 89.33 89.59 88.29 88.97 755,960 -0.70(-0.78%)
Sep 10, 2024 89.51 90.49 89.20 89.67 644,449 +0.19(+0.21%)
Sep 09, 2024 87.83 89.69 87.83 89.48 1,384,046 +1.67(+1.90%)
Sep 06, 2024 88.40 88.77 87.67 87.81 804,657 -0.66(-0.75%)
Sep 05, 2024 89.22 89.63 88.20 88.47 1,118,049 -0.08(-0.09%)
Sep 04, 2024 88.67 89.12 88.06 88.55 1,046,708 +0.25(+0.28%)
Sep 03, 2024 87.52 88.64 87.11 88.30 572,452 +0.78(+0.89%)
Aug 30, 2024 87.31 87.86 86.72 87.52 736,113 +0.37(+0.42%)
Aug 29, 2024 87.06 87.52 86.15 87.15 748,486 +0.13(+0.15%)
Aug 28, 2024 86.70 87.71 86.31 87.02 645,024 +0.61(+0.71%)
Aug 27, 2024 87.10 87.10 86.06 86.41 479,785 -0.68(-0.78%)
Aug 26, 2024 87.20 87.86 86.83 87.09 790,712 +0.03(+0.03%)
Aug 23, 2024 87.44 87.73 86.80 87.06 803,605 -0.05(-0.06%)
Aug 22, 2024 87.11 87.25 86.58 87.11 478,050 -0.12(-0.14%)
Aug 21, 2024 86.82 87.36 86.42 87.23 729,686 +0.55(+0.63%)
Aug 20, 2024 87.08 87.99 86.50 86.68 586,413 -0.34(-0.39%)
Aug 19, 2024 86.62 87.09 86.42 87.02 466,319 +0.57(+0.66%)
Aug 16, 2024 86.30 86.61 85.80 86.45 749,938 +0.50(+0.58%)
Aug 15, 2024 85.21 86.24 84.94 85.95 733,121 +0.25(+0.29%)
Aug 14, 2024 85.88 86.40 85.20 85.70 436,497 -0.37(-0.43%)
Aug 13, 2024 86.01 86.25 85.32 86.07 663,091 +0.33(+0.38%)
Aug 12, 2024 85.80 86.27 85.34 85.74 657,565 -0.26(-0.30%)
Aug 09, 2024 85.57 86.14 84.44 86.00 857,705 +0.60(+0.70%)
Aug 08, 2024 84.84 85.77 84.67 85.40 974,021 +0.07(+0.08%)
Aug 07, 2024 85.68 86.49 85.13 85.33 769,384 +0.01(+0.01%)
Aug 06, 2024 85.50 86.37 85.31 85.32 806,452 +0.09(+0.11%)
Aug 05, 2024 88.17 88.23 85.16 85.23 1,337,831 -3.00(-3.40%)
Aug 02, 2024 88.00 89.39 86.02 88.23 1,186,915 +0.16(+0.18%)
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.