Canada markets close in 1 hour 10 minutes

Pinnacle West Capital Corporation (PNW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
74.43+0.40 (+0.53%)
As of 02:50PM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202474.1974.7373.9074.4374.43360,939
Mar 27, 202472.3674.1172.1974.0374.031,500,500
Mar 26, 202472.5272.7771.9971.9971.99892,300
Mar 25, 202473.3973.4972.5072.5972.59805,800
Mar 22, 202473.2773.5172.6973.0173.01800,600
Mar 21, 202473.0173.4472.6372.8872.88608,400
Mar 20, 202472.3973.3872.1772.7872.78925,200
Mar 19, 202472.2372.7871.6172.5072.501,188,700
Mar 18, 202472.4072.8071.5572.0872.081,759,200
Mar 15, 202470.2871.2370.2670.9870.982,201,000
Mar 14, 202470.9971.1969.5070.8170.811,187,200
Mar 13, 202471.2771.9171.1771.4771.471,180,400
Mar 12, 202472.0372.0670.4670.8170.811,168,900
Mar 11, 202472.0872.5271.4472.3072.301,327,300
Mar 08, 202471.4072.0871.0371.7071.701,488,200
Mar 07, 202470.3771.6070.0371.3771.371,456,000
Mar 06, 202469.1170.1168.9269.7669.761,177,300
Mar 05, 202469.3769.9367.7468.6168.612,331,900
Mar 04, 202467.7169.0767.6968.8968.891,323,300
Mar 01, 202468.2168.4467.5268.0568.053,184,500
Feb 29, 202467.8969.6067.5168.3368.336,148,300
Feb 28, 202469.1169.1166.7766.9066.901,263,900
Feb 27, 202469.8770.1168.5969.0169.013,141,000
Feb 26, 202470.1470.2868.5669.2769.272,591,600
Feb 23, 202470.4771.1370.0070.5070.501,836,900
Feb 22, 202469.7070.7469.2070.2170.211,546,000
Feb 21, 202469.4970.2169.0370.1770.171,374,200
Feb 20, 202468.1269.4967.9069.1069.101,126,500
Feb 16, 202467.6068.2267.2167.9267.922,509,000
Feb 15, 202467.0468.0067.0467.9067.901,535,100
Feb 14, 202467.2067.4266.6466.8566.851,463,800
Feb 13, 202467.8768.0466.2667.1767.171,453,400
Feb 12, 202467.0068.1066.4868.0968.091,247,000
Feb 09, 202466.3967.0366.1867.0067.001,060,600
Feb 08, 202467.0567.0665.2066.3966.391,847,000
Feb 07, 202468.4468.6567.0867.2467.241,161,600
Feb 06, 202467.6568.2267.5068.0868.08596,700
Feb 05, 202467.9968.4067.1867.8167.81853,700
Feb 02, 202469.2069.7867.7868.7068.70924,200
Feb 01, 202468.5970.1768.2270.1370.131,032,800
Jan 31, 202470.2370.3068.6268.9068.901,619,100
Jan 31, 20240.88 Dividend
Jan 30, 202470.2070.9369.6970.4269.54918,200
Jan 29, 202471.0371.3870.2570.2669.381,333,000
Jan 26, 202470.3371.3770.1671.3770.482,242,200
Jan 25, 202469.0170.1268.1869.9969.121,516,100
Jan 24, 202470.4570.4567.9468.2067.352,092,800
Jan 23, 202469.2769.8968.5469.6368.761,173,300
Jan 22, 202470.4070.4669.2569.4068.531,168,900
Jan 19, 202469.5369.8168.8869.6368.761,195,700
Jan 18, 202469.7070.4669.1669.2968.421,920,900
Jan 17, 202469.5970.6767.3569.8869.013,414,700
Jan 16, 202470.8870.9269.6369.8668.991,468,000
Jan 12, 202471.3471.7570.9471.2570.36681,200
Jan 11, 202473.1573.1570.8071.0370.14722,000
Jan 10, 202473.8874.1073.4473.5372.61472,800
Jan 09, 202474.0074.2373.5673.9172.99598,400
Jan 08, 202474.3374.5373.8174.4973.56742,100
Jan 05, 202474.4075.1873.9074.3373.401,169,900
Jan 04, 202474.0574.8873.4374.3273.39860,500
Jan 03, 202473.2374.0572.6974.0273.101,117,900
Jan 02, 202471.6973.2171.6973.2172.30716,100
Dec 29, 202371.4271.8771.2671.8470.94509,300
Dec 28, 202370.8171.9470.7371.8470.94773,400
Dec 27, 202371.3471.4570.5870.8069.92702,200
Dec 26, 202371.2571.8171.1171.3570.46452,500
Dec 22, 202371.3371.8870.9371.1370.24686,500
Dec 21, 202370.8971.5370.4070.8169.93760,300
Dec 20, 202372.5772.9170.6370.7369.851,687,200
Dec 19, 202372.6272.8671.9972.6871.77742,700
Dec 18, 202373.7273.8272.4172.5671.651,136,600
Dec 15, 202373.7274.0572.6773.7272.803,150,600
Dec 14, 202376.9977.0874.6774.7173.781,497,200
Dec 13, 202374.2077.2373.6677.1476.181,252,900
Dec 12, 202375.7075.7073.8574.2073.271,380,800
Dec 11, 202374.9975.9074.6775.6574.70704,000
Dec 08, 202376.0576.2475.1575.3074.361,228,800
Dec 07, 202376.3076.3075.5876.0575.10962,300
Dec 06, 202375.2476.2175.1076.2175.26733,600
Dec 05, 202375.0175.1874.5074.8273.89650,600
Dec 04, 202374.5275.5374.5275.0974.15505,200
Dec 01, 202374.8975.1574.3775.0874.14592,900
Nov 30, 202374.2375.1274.0574.9474.00895,200
Nov 29, 202374.2374.9073.8374.1173.18937,200
Nov 28, 202373.8674.8773.5374.3473.41845,900
Nov 27, 202373.4773.8172.9873.7572.831,043,400
Nov 24, 202373.5873.9872.9173.2672.34559,500
Nov 22, 202372.0173.7771.6273.6572.731,583,900
Nov 21, 202371.6271.8570.7271.8070.90805,600
Nov 20, 202371.5072.0370.6771.7270.821,007,200
Nov 17, 202372.8072.8071.8671.9771.071,007,400
Nov 16, 202372.8673.1472.2672.3971.491,308,400
Nov 15, 202372.2673.2172.0072.3771.471,468,500
Nov 14, 202370.3172.4470.1672.4271.521,259,000
Nov 13, 202370.5470.7068.5568.9468.081,118,700
Nov 10, 202371.2871.2870.0470.4669.58985,500
Nov 09, 202371.1471.8470.6071.0270.13985,000
Nov 08, 202371.7871.7870.1070.9570.06874,600
Nov 07, 202372.9673.0172.2072.2171.31722,000
Nov 06, 202373.9273.9272.7672.8471.931,265,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...