NYSE - Delayed Quote • USD
Pinnacle West Capital Corporation (PNW)
At close: 4:00 PM EDT
After hours: 4:07 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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
CMS CMS Energy Corporation
59.55
+1.83%
OGE OGE Energy Corp.
34.05
+2.71%
EIX Edison International
69.93
+2.64%
WEC WEC Energy Group, Inc.
81.56
+1.39%
ETR Entergy Corporation
106.77
+2.91%
LNT Alliant Energy Corporation
49.82
+2.01%
POR Portland General Electric Company
42.80
+2.54%
FE FirstEnergy Corp.
38.17
+1.44%
EVRG Evergy, Inc.
51.76
+1.57%
DUK-PA Duke Energy Corporation
24.78
+0.45%