UK markets closed

Pinnacle West Capital Corporation (PNW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
74.09-0.11 (-0.15%)
As of 01:25PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202474.1574.5574.0574.0974.09225,500
25 Apr 202474.3474.8273.5874.2074.20766,700
24 Apr 202473.6474.9673.0674.5474.54931,900
23 Apr 202474.5575.2874.3774.5074.50698,800
22 Apr 202474.1274.9373.7674.7074.70627,600
19 Apr 202473.0374.4972.9874.4074.40689,600
18 Apr 202472.2573.3171.9972.9772.97817,100
17 Apr 202471.7972.2571.1571.9771.97801,900
16 Apr 202471.8971.8970.7271.2171.211,418,600
15 Apr 202472.5572.8171.5772.1172.111,479,000
12 Apr 202472.4573.0271.9772.2472.241,564,900
11 Apr 202472.6772.7071.5672.2172.211,500,000
10 Apr 202473.3573.4671.9772.2072.20911,900
09 Apr 202474.3574.6773.9574.6274.621,051,200
08 Apr 202472.8774.3372.8774.0874.08759,800
05 Apr 202472.6273.0272.0872.7672.76505,600
04 Apr 202473.5773.6072.6873.0273.02750,400
03 Apr 202473.9574.0272.9673.0873.081,074,800
02 Apr 202474.0774.7773.9374.0474.04767,800
01 Apr 202474.6174.6173.6174.0574.05707,400
28 Mar 202474.1974.7973.9074.7374.73903,200
27 Mar 202472.3674.1172.1974.0374.031,500,500
26 Mar 202472.5272.7771.9971.9971.99892,300
25 Mar 202473.3973.4972.5072.5972.59805,800
22 Mar 202473.2773.5172.6973.0173.01800,600
21 Mar 202473.0173.4472.6372.8872.88608,400
20 Mar 202472.3973.3872.1772.7872.78925,200
19 Mar 202472.2372.7871.6172.5072.501,188,700
18 Mar 202472.4072.8071.5572.0872.081,759,200
15 Mar 202470.2871.2370.2670.9870.982,201,000
14 Mar 202470.9971.1969.5070.8170.811,187,200
13 Mar 202471.2771.9171.1771.4771.471,180,400
12 Mar 202472.0372.0670.4670.8170.811,168,900
11 Mar 202472.0872.5271.4472.3072.301,327,300
08 Mar 202471.4072.0871.0371.7071.701,488,200
07 Mar 202470.3771.6070.0371.3771.371,456,000
06 Mar 202469.1170.1168.9269.7669.761,177,300
05 Mar 202469.3769.9367.7468.6168.612,331,900
04 Mar 202467.7169.0767.6968.8968.891,323,300
01 Mar 202468.2168.4467.5268.0568.053,184,500
29 Feb 202467.8969.6067.5168.3368.336,148,300
28 Feb 202469.1169.1166.7766.9066.901,263,900
27 Feb 202469.8770.1168.5969.0169.013,141,000
26 Feb 202470.1470.2868.5669.2769.272,591,600
23 Feb 202470.4771.1370.0070.5070.501,836,900
22 Feb 202469.7070.7469.2070.2170.211,546,000
21 Feb 202469.4970.2169.0370.1770.171,374,200
20 Feb 202468.1269.4967.9069.1069.101,126,500
16 Feb 202467.6068.2267.2167.9267.922,509,000
15 Feb 202467.0468.0067.0467.9067.901,535,100
14 Feb 202467.2067.4266.6466.8566.851,463,800
13 Feb 202467.8768.0466.2667.1767.171,453,400
12 Feb 202467.0068.1066.4868.0968.091,247,000
09 Feb 202466.3967.0366.1867.0067.001,060,600
08 Feb 202467.0567.0665.2066.3966.391,847,000
07 Feb 202468.4468.6567.0867.2467.241,161,600
06 Feb 202467.6568.2267.5068.0868.08596,700
05 Feb 202467.9968.4067.1867.8167.81853,700
02 Feb 202469.2069.7867.7868.7068.70924,200
01 Feb 202468.5970.1768.2270.1370.131,032,800
31 Jan 202470.2370.3068.6268.9068.901,619,100
31 Jan 20240.88 Dividend
30 Jan 202470.2070.9369.6970.4269.54918,200
29 Jan 202471.0371.3870.2570.2669.381,333,000
26 Jan 202470.3371.3770.1671.3770.482,242,200
25 Jan 202469.0170.1268.1869.9969.121,516,100
24 Jan 202470.4570.4567.9468.2067.352,092,800
23 Jan 202469.2769.8968.5469.6368.761,173,300
22 Jan 202470.4070.4669.2569.4068.531,168,900
19 Jan 202469.5369.8168.8869.6368.761,195,700
18 Jan 202469.7070.4669.1669.2968.421,920,900
17 Jan 202469.5970.6767.3569.8869.013,414,700
16 Jan 202470.8870.9269.6369.8668.991,468,000
12 Jan 202471.3471.7570.9471.2570.36681,200
11 Jan 202473.1573.1570.8071.0370.14722,000
10 Jan 202473.8874.1073.4473.5372.61472,800
09 Jan 202474.0074.2373.5673.9172.99598,400
08 Jan 202474.3374.5373.8174.4973.56742,100
05 Jan 202474.4075.1873.9074.3373.401,169,900
04 Jan 202474.0574.8873.4374.3273.39860,500
03 Jan 202473.2374.0572.6974.0273.101,117,900
02 Jan 202471.6973.2171.6973.2172.30716,100
29 Dec 202371.4271.8771.2671.8470.94509,300
28 Dec 202370.8171.9470.7371.8470.94773,400
27 Dec 202371.3471.4570.5870.8069.92702,200
26 Dec 202371.2571.8171.1171.3570.46452,500
22 Dec 202371.3371.8870.9371.1370.24686,500
21 Dec 202370.8971.5370.4070.8169.93760,300
20 Dec 202372.5772.9170.6370.7369.851,687,200
19 Dec 202372.6272.8671.9972.6871.77742,700
18 Dec 202373.7273.8272.4172.5671.651,136,600
15 Dec 202373.7274.0572.6773.7272.803,150,600
14 Dec 202376.9977.0874.6774.7173.781,497,200
13 Dec 202374.2077.2373.6677.1476.181,252,900
12 Dec 202375.7075.7073.8574.2073.271,380,800
11 Dec 202374.9975.9074.6775.6574.70704,000
08 Dec 202376.0576.2475.1575.3074.361,228,800
07 Dec 202376.3076.3075.5876.0575.10962,300
06 Dec 202375.2476.2175.1076.2175.26733,600
05 Dec 202375.0175.1874.5074.8273.89650,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...