NYSE - Delayed Quote USD

Pinnacle West Capital Corporation (PNW)

74.40 +1.43 (+1.96%)
At close: 4:00 PM EDT
74.40 0.00 (0.00%)
After hours: 4:07 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 73.03 74.49 72.98 74.40 74.40 657,257
Apr 18, 2024 72.25 73.31 71.99 72.97 72.97 817,100
Apr 17, 2024 71.79 72.25 71.15 71.97 71.97 801,900
Apr 16, 2024 71.89 71.89 70.72 71.21 71.21 1,418,600
Apr 15, 2024 72.55 72.81 71.57 72.11 72.11 1,479,000
Apr 12, 2024 72.45 73.02 71.97 72.24 72.24 1,564,900
Apr 11, 2024 72.67 72.70 71.56 72.21 72.21 1,500,000
Apr 10, 2024 73.35 73.46 71.97 72.20 72.20 911,900
Apr 9, 2024 74.35 74.67 73.95 74.62 74.62 1,051,200
Apr 8, 2024 72.87 74.33 72.87 74.08 74.08 759,800
Apr 5, 2024 72.62 73.02 72.08 72.76 72.76 505,600
Apr 4, 2024 73.57 73.60 72.68 73.02 73.02 750,400
Apr 3, 2024 73.95 74.02 72.96 73.08 73.08 1,074,800
Apr 2, 2024 74.07 74.77 73.93 74.04 74.04 767,800
Apr 1, 2024 74.61 74.61 73.61 74.05 74.05 707,400
Mar 28, 2024 74.19 74.79 73.90 74.73 74.73 903,200
Mar 27, 2024 72.36 74.11 72.19 74.03 74.03 1,500,500
Mar 26, 2024 72.52 72.77 71.99 71.99 71.99 892,300
Mar 25, 2024 73.39 73.49 72.50 72.59 72.59 805,800
Mar 22, 2024 73.27 73.51 72.69 73.01 73.01 800,600
Mar 21, 2024 73.01 73.44 72.63 72.88 72.88 608,400
Mar 20, 2024 72.39 73.38 72.17 72.78 72.78 925,200
Mar 19, 2024 72.23 72.78 71.61 72.50 72.50 1,188,700
Mar 18, 2024 72.40 72.80 71.55 72.08 72.08 1,759,200
Mar 15, 2024 70.28 71.23 70.26 70.98 70.98 2,201,000
Mar 14, 2024 70.99 71.19 69.50 70.81 70.81 1,187,200
Mar 13, 2024 71.27 71.91 71.17 71.47 71.47 1,180,400
Mar 12, 2024 72.03 72.06 70.46 70.81 70.81 1,168,900
Mar 11, 2024 72.08 72.52 71.44 72.30 72.30 1,327,300
Mar 8, 2024 71.40 72.08 71.03 71.70 71.70 1,488,200
Mar 7, 2024 70.37 71.60 70.03 71.37 71.37 1,456,000
Mar 6, 2024 69.11 70.11 68.92 69.76 69.76 1,177,300
Mar 5, 2024 69.37 69.93 67.74 68.61 68.61 2,331,900
Mar 4, 2024 67.71 69.07 67.69 68.89 68.89 1,323,300
Mar 1, 2024 68.21 68.44 67.52 68.05 68.05 3,184,500
Feb 29, 2024 67.89 69.60 67.51 68.33 68.33 6,148,300
Feb 28, 2024 69.11 69.11 66.77 66.90 66.90 1,263,900
Feb 27, 2024 69.87 70.11 68.59 69.01 69.01 3,141,000
Feb 26, 2024 70.14 70.28 68.56 69.27 69.27 2,591,600
Feb 23, 2024 70.47 71.13 70.00 70.50 70.50 1,836,900
Feb 22, 2024 69.70 70.74 69.20 70.21 70.21 1,546,000
Feb 21, 2024 69.49 70.21 69.03 70.17 70.17 1,374,200
Feb 20, 2024 68.12 69.49 67.90 69.10 69.10 1,126,500
Feb 16, 2024 67.60 68.22 67.21 67.92 67.92 2,509,000
Feb 15, 2024 67.04 68.00 67.04 67.90 67.90 1,535,100
Feb 14, 2024 67.20 67.42 66.64 66.85 66.85 1,463,800
Feb 13, 2024 67.87 68.04 66.26 67.17 67.17 1,453,400
Feb 12, 2024 67.00 68.10 66.48 68.09 68.09 1,247,000
Feb 9, 2024 66.39 67.03 66.18 67.00 67.00 1,060,600
Feb 8, 2024 67.05 67.06 65.20 66.39 66.39 1,847,000
Feb 7, 2024 68.44 68.65 67.08 67.24 67.24 1,161,600
Feb 6, 2024 67.65 68.22 67.50 68.08 68.08 596,700
Feb 5, 2024 67.99 68.40 67.18 67.81 67.81 853,700
Feb 2, 2024 69.20 69.78 67.78 68.70 68.70 924,200
Feb 1, 2024 68.59 70.17 68.22 70.13 70.13 1,032,800
Jan 31, 2024 0.88 Dividend
Jan 31, 2024 70.23 70.30 68.62 68.90 68.90 1,619,100
Jan 30, 2024 70.20 70.93 69.69 70.42 69.54 918,200
Jan 29, 2024 71.03 71.38 70.25 70.26 69.38 1,333,000
Jan 26, 2024 70.33 71.37 70.16 71.37 70.48 2,242,200
Jan 25, 2024 69.01 70.12 68.18 69.99 69.12 1,516,100
Jan 24, 2024 70.45 70.45 67.94 68.20 67.35 2,092,800
Jan 23, 2024 69.27 69.89 68.54 69.63 68.76 1,173,300
Jan 22, 2024 70.40 70.46 69.25 69.40 68.53 1,168,900
Jan 19, 2024 69.53 69.81 68.88 69.63 68.76 1,195,700
Jan 18, 2024 69.70 70.46 69.16 69.29 68.42 1,920,900
Jan 17, 2024 69.59 70.67 67.35 69.88 69.01 3,414,700
Jan 16, 2024 70.88 70.92 69.63 69.86 68.99 1,468,000
Jan 12, 2024 71.34 71.75 70.94 71.25 70.36 681,200
Jan 11, 2024 73.15 73.15 70.80 71.03 70.14 722,000
Jan 10, 2024 73.88 74.10 73.44 73.53 72.61 472,800
Jan 9, 2024 74.00 74.23 73.56 73.91 72.99 598,400
Jan 8, 2024 74.33 74.53 73.81 74.49 73.56 742,100
Jan 5, 2024 74.40 75.18 73.90 74.33 73.40 1,169,900
Jan 4, 2024 74.05 74.88 73.43 74.32 73.39 860,500
Jan 3, 2024 73.23 74.05 72.69 74.02 73.10 1,117,900
Jan 2, 2024 71.69 73.21 71.69 73.21 72.30 716,100
Dec 29, 2023 71.42 71.87 71.26 71.84 70.94 509,300
Dec 28, 2023 70.81 71.94 70.73 71.84 70.94 773,400
Dec 27, 2023 71.34 71.45 70.58 70.80 69.92 702,200
Dec 26, 2023 71.25 71.81 71.11 71.35 70.46 452,500
Dec 22, 2023 71.33 71.88 70.93 71.13 70.24 686,500
Dec 21, 2023 70.89 71.53 70.40 70.81 69.93 760,300
Dec 20, 2023 72.57 72.91 70.63 70.73 69.85 1,687,200
Dec 19, 2023 72.62 72.86 71.99 72.68 71.77 742,700
Dec 18, 2023 73.72 73.82 72.41 72.56 71.65 1,136,600
Dec 15, 2023 73.72 74.05 72.67 73.72 72.80 3,150,600
Dec 14, 2023 76.99 77.08 74.67 74.71 73.78 1,497,200
Dec 13, 2023 74.20 77.23 73.66 77.14 76.18 1,252,900
Dec 12, 2023 75.70 75.70 73.85 74.20 73.27 1,380,800
Dec 11, 2023 74.99 75.90 74.67 75.65 74.70 704,000
Dec 8, 2023 76.05 76.24 75.15 75.30 74.36 1,228,800
Dec 7, 2023 76.30 76.30 75.58 76.05 75.10 962,300
Dec 6, 2023 75.24 76.21 75.10 76.21 75.26 733,600
Dec 5, 2023 75.01 75.18 74.50 74.82 73.89 650,600
Dec 4, 2023 74.52 75.53 74.52 75.09 74.15 505,200
Dec 1, 2023 74.89 75.15 74.37 75.08 74.14 592,900
Nov 30, 2023 74.23 75.12 74.05 74.94 74.00 895,200
Nov 29, 2023 74.23 74.90 73.83 74.11 73.18 937,200
Nov 28, 2023 73.86 74.87 73.53 74.34 73.41 845,900
Nov 27, 2023 73.47 73.81 72.98 73.75 72.83 1,043,400
Nov 24, 2023 73.58 73.98 72.91 73.26 72.34 559,500
Nov 22, 2023 72.01 73.77 71.62 73.65 72.73 1,583,900
Nov 21, 2023 71.62 71.85 70.72 71.80 70.90 805,600
Nov 20, 2023 71.50 72.03 70.67 71.72 70.82 1,007,200
Nov 17, 2023 72.80 72.80 71.86 71.97 71.07 1,007,400
Nov 16, 2023 72.86 73.14 72.26 72.39 71.49 1,308,400
Nov 15, 2023 72.26 73.21 72.00 72.37 71.47 1,468,500
Nov 14, 2023 70.31 72.44 70.16 72.42 71.52 1,259,000
Nov 13, 2023 70.54 70.70 68.55 68.94 68.08 1,118,700
Nov 10, 2023 71.28 71.28 70.04 70.46 69.58 985,500
Nov 9, 2023 71.14 71.84 70.60 71.02 70.13 985,000
Nov 8, 2023 71.78 71.78 70.10 70.95 70.06 874,600
Nov 7, 2023 72.96 73.01 72.20 72.21 71.31 722,000
Nov 6, 2023 73.92 73.92 72.76 72.84 71.93 1,265,100
Nov 3, 2023 75.90 76.10 73.82 73.92 73.00 1,244,400
Nov 2, 2023 74.30 76.27 74.16 75.17 74.23 1,369,900
Nov 1, 2023 74.30 75.91 73.79 75.57 74.63 1,035,000
Oct 31, 2023 0.88 Dividend
Oct 31, 2023 73.81 74.52 73.55 74.18 73.25 767,500
Oct 30, 2023 74.42 74.94 73.58 74.35 72.55 776,800
Oct 27, 2023 75.01 75.01 73.38 73.77 71.99 853,100
Oct 26, 2023 74.60 75.87 74.31 75.09 73.27 1,059,500
Oct 25, 2023 74.06 74.91 74.06 74.37 72.57 1,002,100
Oct 24, 2023 73.84 74.60 73.65 74.35 72.55 978,600
Oct 23, 2023 73.17 74.21 72.89 73.07 71.30 922,600
Oct 20, 2023 75.48 75.80 74.22 74.23 72.43 642,700
Oct 19, 2023 75.78 76.36 75.25 75.30 73.48 497,800
Oct 18, 2023 76.15 76.29 75.27 75.72 73.89 838,300
Oct 17, 2023 76.05 76.86 75.76 76.18 74.34 622,000
Oct 16, 2023 75.92 76.71 75.65 76.53 74.68 527,800
Oct 13, 2023 75.43 75.98 75.17 75.69 73.86 747,700
Oct 12, 2023 75.20 75.93 74.06 74.80 72.99 882,400
Oct 11, 2023 74.52 75.74 74.31 75.44 73.62 710,000
Oct 10, 2023 73.20 74.32 73.01 74.17 72.38 836,000
Oct 9, 2023 71.95 73.10 71.75 73.04 71.27 618,600
Oct 6, 2023 71.36 72.72 69.56 72.36 70.61 909,000
Oct 5, 2023 72.03 72.45 71.47 72.14 70.40 737,300
Oct 4, 2023 72.08 72.36 70.76 71.74 70.00 901,200
Oct 3, 2023 70.56 72.18 69.63 71.87 70.13 876,900
Oct 2, 2023 73.23 73.33 70.58 71.27 69.55 954,200
Sep 29, 2023 74.19 74.58 73.17 73.68 71.90 516,200
Sep 28, 2023 74.46 74.56 73.24 73.47 71.69 651,400
Sep 27, 2023 74.52 75.29 73.94 74.16 72.37 490,000
Sep 26, 2023 77.10 77.19 74.69 74.84 73.03 608,300
Sep 25, 2023 76.78 77.64 76.78 77.41 75.54 430,900
Sep 22, 2023 78.05 78.49 77.57 77.81 75.93 546,000
Sep 21, 2023 79.50 79.63 78.39 78.40 76.50 583,000
Sep 20, 2023 79.42 80.19 78.82 79.50 77.58 613,000
Sep 19, 2023 79.27 79.47 78.91 78.93 77.02 523,100
Sep 18, 2023 78.81 79.59 78.38 79.09 77.18 678,500
Sep 15, 2023 79.18 79.31 78.38 78.62 76.72 1,739,600
Sep 14, 2023 77.92 78.71 77.60 78.70 76.80 575,400
Sep 13, 2023 76.20 77.72 76.20 77.42 75.55 624,100
Sep 12, 2023 76.73 76.93 76.00 76.48 74.63 546,400
Sep 11, 2023 76.14 77.19 76.14 76.52 74.67 863,000
Sep 8, 2023 76.14 76.77 75.83 76.62 74.77 512,800
Sep 7, 2023 76.07 76.60 75.60 75.98 74.14 752,500
Sep 6, 2023 74.10 75.50 73.72 75.44 73.62 882,700
Sep 5, 2023 75.62 75.64 73.95 74.08 72.29 847,000
Sep 1, 2023 77.67 77.79 75.68 75.97 74.13 759,400
Aug 31, 2023 78.29 78.48 77.06 77.27 75.40 728,400
Aug 30, 2023 78.45 79.40 78.01 78.05 76.16 791,800
Aug 29, 2023 78.78 79.32 78.59 78.77 76.86 573,900
Aug 28, 2023 79.06 79.62 78.76 78.82 76.91 398,000
Aug 25, 2023 78.79 79.57 78.72 79.16 77.25 632,800
Aug 24, 2023 78.85 80.24 78.67 78.79 76.88 895,300
Aug 23, 2023 79.35 79.49 78.21 78.90 76.99 875,600
Aug 22, 2023 78.59 79.06 78.10 78.70 76.80 1,429,800
Aug 21, 2023 78.19 78.19 76.68 77.68 75.80 950,300
Aug 18, 2023 77.45 78.65 77.45 78.25 76.36 1,062,600
Aug 17, 2023 77.32 78.13 77.21 77.33 75.46 813,300
Aug 16, 2023 77.07 77.70 76.70 77.30 75.43 750,300
Aug 15, 2023 76.77 76.99 76.45 76.65 74.80 1,157,900
Aug 14, 2023 77.39 77.39 76.60 77.35 75.48 535,400
Aug 11, 2023 77.38 77.72 77.18 77.40 75.53 415,600
Aug 10, 2023 78.02 78.39 76.89 77.10 75.24 726,000
Aug 9, 2023 78.30 79.56 77.72 77.96 76.07 1,204,900
Aug 8, 2023 76.57 77.26 75.51 77.08 75.22 835,600
Aug 7, 2023 78.82 79.11 76.59 76.62 74.77 1,059,500
Aug 4, 2023 79.74 80.36 78.25 78.58 76.68 790,100
Aug 3, 2023 81.89 82.35 79.30 79.30 77.38 1,630,600
Aug 2, 2023 82.45 83.17 81.87 82.57 80.57 774,300
Aug 1, 2023 82.90 83.06 82.00 82.28 80.29 1,349,300
Jul 31, 2023 0.87 Dividend
Jul 31, 2023 83.24 83.38 82.48 82.82 80.82 1,725,100
Jul 28, 2023 84.79 84.92 83.40 83.80 80.93 684,500
Jul 27, 2023 84.59 84.81 83.24 84.03 81.15 1,170,300
Jul 26, 2023 85.09 86.00 84.36 84.74 81.84 747,300
Jul 25, 2023 85.27 86.03 84.94 85.24 82.32 498,900
Jul 24, 2023 85.32 85.74 84.71 85.33 82.41 543,600
Jul 21, 2023 85.00 85.92 84.58 85.42 82.49 690,300
Jul 20, 2023 82.93 84.97 82.38 84.50 81.61 1,178,500
Jul 19, 2023 82.47 83.16 82.00 82.42 79.60 1,789,100
Jul 18, 2023 82.42 83.04 81.23 82.54 79.71 595,700
Jul 17, 2023 83.00 83.00 82.01 82.43 79.61 517,000
Jul 14, 2023 82.88 83.64 82.50 83.20 80.35 569,300
Jul 13, 2023 83.08 83.80 82.52 83.25 80.40 790,100
Jul 12, 2023 82.53 83.38 82.22 83.34 80.49 594,700
Jul 11, 2023 81.51 82.18 81.28 82.17 79.36 475,100
Jul 10, 2023 81.70 82.21 80.59 81.38 78.59 561,800
Jul 7, 2023 81.64 82.77 81.47 81.92 79.11 985,300
Jul 6, 2023 82.15 82.15 81.16 82.05 79.24 440,500
Jul 5, 2023 81.39 83.16 81.25 82.68 79.85 502,400
Jul 3, 2023 81.40 82.03 81.13 81.74 78.94 369,300
Jun 30, 2023 80.96 81.73 80.46 81.46 78.67 610,000
Jun 29, 2023 79.83 81.57 79.75 80.73 77.96 796,100
Jun 28, 2023 81.78 82.00 79.83 80.54 77.78 1,256,900
Jun 27, 2023 81.96 82.60 81.65 82.00 79.19 668,700
Jun 26, 2023 81.07 82.18 80.88 81.95 79.14 694,500
Jun 23, 2023 82.91 83.12 80.44 80.81 78.04 838,800
Jun 22, 2023 83.31 83.31 82.33 82.67 79.84 623,700
Jun 21, 2023 82.48 83.56 81.41 83.12 80.27 647,800
Jun 20, 2023 83.25 83.25 81.78 82.63 79.80 901,200
Jun 16, 2023 83.98 84.59 82.96 83.25 80.40 1,514,300
Jun 15, 2023 82.26 83.62 81.78 83.55 80.69 1,035,700
Jun 14, 2023 81.57 82.55 81.47 82.02 79.21 868,800
Jun 13, 2023 80.58 81.55 80.23 81.50 78.71 659,300
Jun 12, 2023 81.03 81.55 80.51 81.06 78.28 618,400
Jun 9, 2023 81.44 81.52 80.30 80.79 78.02 794,700
Jun 8, 2023 80.59 81.28 79.94 81.23 78.45 694,300
Jun 7, 2023 79.72 80.71 79.18 80.50 77.74 949,400
Jun 6, 2023 78.21 79.72 77.94 79.43 76.71 1,179,500
Jun 5, 2023 77.17 78.47 77.07 77.76 75.10 524,600
Jun 2, 2023 75.56 77.50 75.00 77.36 74.71 859,700
Jun 1, 2023 77.35 77.56 75.74 76.07 73.46 712,400
May 31, 2023 76.84 77.79 76.26 77.28 74.63 816,500
May 30, 2023 76.94 77.63 76.44 76.61 73.99 619,200
May 26, 2023 76.45 76.85 75.76 76.80 74.17 677,300
May 25, 2023 76.85 76.85 75.51 76.39 73.77 423,200
May 24, 2023 77.65 77.94 76.92 77.18 74.54 388,300
May 23, 2023 77.60 78.30 77.14 77.65 74.99 482,800
May 22, 2023 77.70 78.06 77.25 77.69 75.03 497,300
May 19, 2023 78.74 78.75 77.49 77.52 74.86 858,100
May 18, 2023 77.86 78.35 77.34 78.21 75.53 681,700
May 17, 2023 78.89 78.89 77.86 78.52 75.83 505,200
May 16, 2023 80.21 80.21 78.35 78.63 75.94 529,200
May 15, 2023 81.04 81.04 79.42 80.15 77.40 733,300
May 12, 2023 81.00 81.46 80.31 80.81 78.04 511,000
May 11, 2023 80.78 80.98 79.93 80.56 77.80 700,900
May 10, 2023 80.55 80.90 79.60 80.66 77.90 423,300
May 9, 2023 79.55 80.22 79.23 79.85 77.11 492,200
May 8, 2023 80.06 80.89 79.70 79.82 77.09 692,500
May 5, 2023 78.95 80.27 78.54 80.12 77.38 495,600
May 4, 2023 78.76 80.45 76.76 79.69 76.96 1,012,300
May 3, 2023 78.92 79.55 78.27 78.42 75.73 607,700
May 2, 2023 79.00 79.00 77.19 78.44 75.75 719,300
May 1, 2023 78.46 79.67 78.22 78.92 76.22 804,300
Apr 28, 2023 0.87 Dividend
Apr 28, 2023 78.65 79.08 78.23 78.46 75.77 484,600
Apr 27, 2023 79.06 79.70 78.70 79.63 76.07 587,100
Apr 26, 2023 80.37 80.83 78.92 78.99 75.46 620,900
Apr 25, 2023 80.94 81.29 80.64 80.94 77.32 367,500
Apr 24, 2023 80.59 80.97 80.08 80.92 77.30 816,200
Apr 21, 2023 80.85 80.85 79.76 80.59 76.98 512,500
Apr 20, 2023 80.15 80.33 79.45 80.21 76.62 568,600

Related Tickers