NYSE - Nasdaq Real Time Price USD

Pinnacle West Capital Corporation (PNW)

Compare
87.55 -1.16 (-1.31%)
At close: December 13 at 4:00:02 PM EST
87.90 +0.35 (+0.40%)
After hours: December 13 at 6:41:49 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 88.37 88.84 87.49 87.55 87.55 1,008,600
Dec 12, 2024 88.70 90.33 88.64 88.71 88.71 973,800
Dec 11, 2024 90.60 90.60 88.67 88.89 88.89 962,800
Dec 10, 2024 90.44 90.75 88.91 90.25 90.25 1,105,500
Dec 9, 2024 91.12 91.73 90.38 90.44 90.44 1,049,700
Dec 6, 2024 92.59 93.09 91.43 91.59 91.59 746,700
Dec 5, 2024 92.15 93.23 91.45 92.45 92.45 891,500
Dec 4, 2024 91.34 92.74 90.70 92.09 92.09 1,271,300
Dec 3, 2024 92.70 92.99 91.25 91.28 91.28 1,020,800
Dec 2, 2024 94.20 94.20 92.15 92.42 92.42 918,800
Nov 29, 2024 94.88 95.18 93.70 93.70 93.70 507,900
Nov 27, 2024 94.35 95.42 93.78 94.52 94.52 1,181,300
Nov 26, 2024 93.52 93.81 92.71 93.80 93.80 1,039,200
Nov 25, 2024 93.34 94.04 92.57 92.88 92.88 1,189,600
Nov 22, 2024 94.00 94.38 92.86 92.93 92.93 1,297,500
Nov 21, 2024 91.72 93.65 91.47 93.62 93.62 1,074,200
Nov 20, 2024 90.95 91.80 90.54 91.79 91.79 1,269,200
Nov 19, 2024 91.51 91.51 89.87 90.95 90.95 1,372,000
Nov 18, 2024 90.89 92.41 90.56 91.58 91.58 1,707,000
Nov 15, 2024 90.89 92.08 90.53 91.88 91.88 3,587,400
Nov 14, 2024 91.03 91.51 90.62 90.86 90.86 988,600
Nov 13, 2024 91.25 91.60 90.53 91.22 91.22 1,335,600
Nov 12, 2024 92.00 92.21 90.77 90.92 90.92 2,234,200
Nov 11, 2024 91.02 93.12 91.02 91.91 91.91 1,425,000
Nov 8, 2024 89.52 92.13 89.40 91.81 91.81 1,873,600
Nov 7, 2024 89.83 90.29 87.76 89.22 89.22 2,071,200
Nov 6, 2024 87.87 92.59 87.64 90.10 90.10 3,210,800
Nov 5, 2024 85.43 86.97 85.02 86.71 86.71 1,334,300
Nov 4, 2024 0.90 Dividend
Nov 4, 2024 84.67 85.79 84.54 85.71 85.71 1,422,300
Nov 1, 2024 87.90 88.07 85.48 85.83 84.94 1,116,900
Oct 31, 2024 87.62 88.50 87.52 87.81 86.89 1,216,600
Oct 30, 2024 87.83 87.94 86.82 87.53 86.62 1,646,200
Oct 29, 2024 87.69 87.69 86.80 87.44 86.53 948,400
Oct 28, 2024 88.50 88.80 88.12 88.23 87.31 575,100
Oct 25, 2024 90.00 90.00 88.03 88.20 87.28 767,300
Oct 24, 2024 89.35 89.77 89.01 89.61 88.68 1,260,800
Oct 23, 2024 88.09 89.35 87.82 89.31 88.38 1,651,300
Oct 22, 2024 87.00 88.25 86.79 88.12 87.20 1,544,500
Oct 21, 2024 88.08 88.08 86.93 87.46 86.55 1,060,100
Oct 18, 2024 87.10 88.14 86.40 87.92 87.00 2,483,200
Oct 17, 2024 87.65 87.66 86.96 87.09 86.18 1,487,200
Oct 16, 2024 87.51 87.88 87.10 87.58 86.67 1,947,700
Oct 15, 2024 87.12 87.83 86.85 87.05 86.14 1,247,700
Oct 14, 2024 86.16 86.84 85.89 86.53 85.63 954,400
Oct 11, 2024 85.70 86.20 85.60 85.90 85.00 840,100
Oct 10, 2024 86.44 86.69 85.33 85.52 84.63 660,300
Oct 9, 2024 86.62 86.88 85.67 86.19 85.29 673,400
Oct 8, 2024 87.51 87.51 86.62 86.69 85.79 783,000
Oct 7, 2024 87.74 87.74 86.66 87.11 86.20 755,800
Oct 4, 2024 88.79 88.85 87.24 87.98 87.06 1,359,600
Oct 3, 2024 90.09 90.15 89.22 89.53 88.60 1,051,300
Oct 2, 2024 89.86 90.86 89.54 89.83 88.89 891,900
Oct 1, 2024 88.89 90.91 88.64 90.51 89.57 1,813,000
Sep 30, 2024 88.48 89.77 88.21 88.59 87.67 1,622,800
Sep 27, 2024 88.85 89.17 88.20 88.27 87.35 1,761,400
Sep 26, 2024 88.63 89.29 88.16 88.45 87.53 1,170,700
Sep 25, 2024 89.95 89.95 88.70 88.95 88.02 1,299,900
Sep 24, 2024 89.51 90.71 89.19 89.24 88.31 807,400
Sep 23, 2024 90.73 90.99 90.19 90.20 89.26 934,700
Sep 20, 2024 89.94 90.28 89.25 90.28 89.34 3,167,000
Sep 19, 2024 89.51 90.10 88.27 89.02 88.09 1,038,100
Sep 18, 2024 89.93 90.62 89.49 90.22 89.28 994,000
Sep 17, 2024 91.32 91.57 89.52 89.97 89.03 1,176,100
Sep 16, 2024 91.00 91.49 90.65 91.32 90.37 902,000
Sep 13, 2024 89.45 90.74 88.76 90.70 89.75 606,100
Sep 12, 2024 88.95 89.26 88.64 89.22 88.29 673,700
Sep 11, 2024 89.33 89.59 88.29 88.97 88.04 756,000
Sep 10, 2024 89.51 90.49 89.20 89.67 88.73 644,400
Sep 9, 2024 87.83 89.69 87.83 89.48 88.55 1,384,000
Sep 6, 2024 88.40 88.77 87.67 87.81 86.89 804,700
Sep 5, 2024 89.22 89.63 88.20 88.47 87.55 1,118,000
Sep 4, 2024 88.67 89.12 88.06 88.55 87.63 1,046,700
Sep 3, 2024 87.52 88.64 87.11 88.30 87.38 572,500
Aug 30, 2024 87.31 87.87 86.72 87.52 86.61 736,100
Aug 29, 2024 87.06 87.52 86.15 87.15 86.24 748,500
Aug 28, 2024 86.70 87.71 86.31 87.02 86.11 645,000
Aug 27, 2024 87.10 87.10 86.07 86.41 85.51 479,700
Aug 26, 2024 87.20 87.86 86.83 87.09 86.18 790,700
Aug 23, 2024 87.44 87.73 86.80 87.06 86.15 803,500
Aug 22, 2024 87.11 87.25 86.58 87.11 86.20 478,100
Aug 21, 2024 86.82 87.36 86.42 87.23 86.32 729,700
Aug 20, 2024 87.08 87.99 86.50 86.68 85.78 586,400
Aug 19, 2024 86.62 87.09 86.42 87.02 86.11 466,300
Aug 16, 2024 86.30 86.61 85.80 86.45 85.55 749,900
Aug 15, 2024 85.21 86.24 84.94 85.95 85.05 733,100
Aug 14, 2024 85.88 86.40 85.20 85.70 84.81 436,500
Aug 13, 2024 86.01 86.25 85.32 86.07 85.17 663,100
Aug 12, 2024 85.80 86.27 85.34 85.74 84.85 657,600
Aug 9, 2024 85.57 86.14 84.44 86.00 85.10 852,800
Aug 8, 2024 84.84 85.77 84.67 85.40 84.51 974,000
Aug 7, 2024 85.68 86.49 85.13 85.33 84.44 769,400
Aug 6, 2024 85.50 86.37 85.31 85.32 84.43 806,400
Aug 5, 2024 88.17 88.23 85.16 85.23 84.34 1,337,800
Aug 2, 2024 88.00 89.39 86.02 88.23 87.31 1,186,100
Aug 1, 2024 0.88 Dividend
Aug 1, 2024 85.99 88.25 85.35 88.07 87.15 1,888,100
Jul 31, 2024 85.56 86.16 84.82 85.59 83.83 1,461,900
Jul 30, 2024 85.00 85.86 84.87 85.45 83.69 922,800
Jul 29, 2024 84.71 85.36 84.13 85.19 83.43 658,100
Jul 26, 2024 84.08 85.00 83.70 84.71 82.96 492,900
Jul 25, 2024 84.02 84.85 83.31 83.59 81.87 934,000
Jul 24, 2024 82.51 84.06 82.47 83.51 81.79 797,900
Jul 23, 2024 82.89 82.89 82.30 82.56 80.86 664,500
Jul 22, 2024 82.17 82.55 81.82 82.47 80.77 639,500
Jul 19, 2024 82.40 82.41 81.27 82.17 80.48 695,900
Jul 18, 2024 81.92 82.90 81.81 82.07 80.38 772,500
Jul 17, 2024 81.00 82.56 80.50 82.37 80.67 1,120,500
Jul 16, 2024 80.07 80.80 79.36 80.55 78.89 1,077,700
Jul 15, 2024 79.67 80.57 79.33 79.59 77.95 975,700
Jul 12, 2024 80.16 80.94 79.79 80.25 78.60 957,100
Jul 11, 2024 78.94 80.25 78.93 80.01 78.36 1,010,900
Jul 10, 2024 77.81 78.57 77.10 78.49 76.87 1,183,200
Jul 9, 2024 76.13 77.48 76.00 77.45 75.85 939,700
Jul 8, 2024 75.74 76.51 75.57 76.41 74.84 1,087,100
Jul 5, 2024 75.50 76.30 75.10 75.85 74.29 1,626,700
Jul 3, 2024 75.99 76.35 75.43 75.52 73.96 341,000
Jul 2, 2024 75.85 76.29 75.52 76.03 74.46 736,200
Jul 1, 2024 76.80 77.18 75.47 75.72 74.16 609,600
Jun 28, 2024 76.26 76.86 75.80 76.38 74.81 1,861,700
Jun 27, 2024 75.65 76.27 75.26 75.94 74.38 1,139,600
Jun 26, 2024 74.80 75.75 74.45 75.64 74.08 785,300
Jun 25, 2024 75.76 75.86 75.01 75.22 73.67 653,900
Jun 24, 2024 74.56 76.01 74.56 75.73 74.17 1,057,100
Jun 21, 2024 75.72 76.00 74.54 74.61 73.07 2,108,600
Jun 20, 2024 74.77 75.75 74.71 75.49 73.93 881,100
Jun 18, 2024 75.50 76.22 74.64 74.74 73.20 933,200
Jun 17, 2024 76.01 76.74 75.80 75.85 74.29 787,600
Jun 14, 2024 76.49 76.90 76.14 76.49 74.91 1,216,200
Jun 13, 2024 76.77 77.34 76.16 76.92 75.34 1,381,500
Jun 12, 2024 77.49 77.72 75.91 76.66 75.08 1,403,300
Jun 11, 2024 75.18 76.71 75.01 76.58 75.00 1,094,900
Jun 10, 2024 75.50 76.30 75.09 75.82 74.26 806,500
Jun 7, 2024 75.83 76.57 75.68 75.69 74.13 780,800
Jun 6, 2024 77.52 77.82 76.43 76.55 74.97 1,057,500
Jun 5, 2024 77.93 78.00 77.01 77.15 75.56 976,000
Jun 4, 2024 76.45 78.86 76.32 78.00 76.39 2,744,000
Jun 3, 2024 76.99 78.44 76.64 76.92 75.34 2,645,200
May 31, 2024 77.40 78.89 77.21 78.86 77.24 824,700
May 30, 2024 76.11 77.06 75.76 77.02 75.43 704,100
May 29, 2024 75.74 76.17 75.45 75.73 74.17 604,600
May 28, 2024 76.83 77.29 76.42 76.48 74.90 531,100
May 24, 2024 76.59 76.95 76.17 76.82 75.24 430,400
May 23, 2024 77.40 77.40 76.42 76.48 74.90 715,900
May 22, 2024 78.22 78.40 77.59 77.77 76.17 684,000
May 21, 2024 78.09 78.77 77.95 78.62 77.00 550,700
May 20, 2024 78.65 78.65 77.77 78.01 76.40 486,700
May 17, 2024 77.94 78.49 77.47 78.44 76.82 590,900
May 16, 2024 77.60 78.19 77.32 77.82 76.22 492,200
May 15, 2024 77.76 78.10 77.44 77.54 75.94 919,600
May 14, 2024 77.34 77.58 76.85 77.00 75.41 716,600
May 13, 2024 77.37 77.74 76.64 76.96 75.37 717,400
May 10, 2024 77.67 77.72 76.83 77.24 75.65 695,300
May 9, 2024 76.60 77.64 76.50 77.40 75.81 1,002,000
May 8, 2024 76.01 76.97 75.77 76.63 75.05 869,500
May 7, 2024 76.49 76.81 75.97 76.41 74.84 988,100
May 6, 2024 76.00 76.18 75.41 76.01 74.44 708,400
May 3, 2024 75.72 76.07 75.00 75.79 74.23 1,042,600
May 2, 2024 76.00 76.08 74.82 75.04 73.49 1,045,700
May 1, 2024 73.50 75.54 73.14 74.94 73.40 1,097,100
Apr 30, 2024 0.88 Dividend
Apr 30, 2024 73.89 74.32 72.78 73.65 72.13 1,049,300
Apr 29, 2024 73.99 75.15 73.99 74.91 72.50 739,000
Apr 26, 2024 74.15 74.63 73.67 73.69 71.32 864,400
Apr 25, 2024 74.34 74.82 73.58 74.20 71.82 766,700
Apr 24, 2024 73.64 74.96 73.06 74.54 72.15 931,900
Apr 23, 2024 74.55 75.28 74.37 74.50 72.11 698,800
Apr 22, 2024 74.12 74.93 73.76 74.70 72.30 627,600
Apr 19, 2024 73.03 74.49 72.98 74.40 72.01 689,600
Apr 18, 2024 72.25 73.31 71.99 72.97 70.63 817,100
Apr 17, 2024 71.79 72.25 71.15 71.97 69.66 801,900
Apr 16, 2024 71.89 71.89 70.72 71.21 68.92 1,418,600
Apr 15, 2024 72.55 72.81 71.57 72.11 69.79 1,479,000
Apr 12, 2024 72.45 73.02 71.97 72.24 69.92 1,564,900
Apr 11, 2024 72.67 72.70 71.56 72.21 69.89 1,500,000
Apr 10, 2024 73.35 73.46 71.97 72.20 69.88 911,900
Apr 9, 2024 74.35 74.67 73.95 74.62 72.22 1,051,200
Apr 8, 2024 72.87 74.33 72.87 74.08 71.70 759,800
Apr 5, 2024 72.62 73.02 72.08 72.76 70.42 505,600
Apr 4, 2024 73.57 73.60 72.68 73.02 70.68 750,400
Apr 3, 2024 73.95 74.02 72.96 73.08 70.73 1,074,800
Apr 2, 2024 74.07 74.77 73.93 74.04 71.66 767,800
Apr 1, 2024 74.61 74.61 73.61 74.05 71.67 707,400
Mar 28, 2024 74.19 74.79 73.90 74.73 72.33 903,200
Mar 27, 2024 72.36 74.11 72.19 74.03 71.65 1,500,500
Mar 26, 2024 72.52 72.77 71.99 71.99 69.68 892,300
Mar 25, 2024 73.39 73.49 72.50 72.59 70.26 805,800
Mar 22, 2024 73.27 73.51 72.69 73.01 70.67 800,600
Mar 21, 2024 73.01 73.44 72.63 72.88 70.54 608,400
Mar 20, 2024 72.39 73.38 72.17 72.78 70.44 925,200
Mar 19, 2024 72.23 72.78 71.61 72.50 70.17 1,188,700
Mar 18, 2024 72.40 72.80 71.55 72.08 69.77 1,759,200
Mar 15, 2024 70.28 71.23 70.26 70.98 68.70 2,201,000
Mar 14, 2024 70.99 71.19 69.50 70.81 68.54 1,187,200
Mar 13, 2024 71.27 71.91 71.17 71.47 69.18 1,180,400
Mar 12, 2024 72.03 72.06 70.46 70.81 68.54 1,168,900
Mar 11, 2024 72.08 72.52 71.44 72.30 69.98 1,327,300
Mar 8, 2024 71.40 72.08 71.03 71.70 69.40 1,488,200
Mar 7, 2024 70.37 71.60 70.03 71.37 69.08 1,456,000
Mar 6, 2024 69.11 70.11 68.92 69.76 67.52 1,177,300
Mar 5, 2024 69.37 69.93 67.74 68.61 66.41 2,331,900
Mar 4, 2024 67.71 69.07 67.69 68.89 66.68 1,323,300
Mar 1, 2024 68.21 68.44 67.52 68.05 65.87 3,184,500
Feb 29, 2024 67.89 69.60 67.51 68.33 66.14 6,148,300
Feb 28, 2024 69.11 69.11 66.77 66.90 64.75 1,263,900
Feb 27, 2024 69.87 70.11 68.59 69.01 66.79 3,141,000
Feb 26, 2024 70.14 70.28 68.56 69.27 67.05 2,591,600
Feb 23, 2024 70.47 71.13 70.00 70.50 68.24 1,836,900
Feb 22, 2024 69.70 70.74 69.20 70.21 67.96 1,546,000
Feb 21, 2024 69.49 70.21 69.03 70.17 67.92 1,374,200
Feb 20, 2024 68.12 69.49 67.90 69.10 66.88 1,126,500
Feb 16, 2024 67.60 68.22 67.21 67.92 65.74 2,509,000
Feb 15, 2024 67.04 68.00 67.04 67.90 65.72 1,535,100
Feb 14, 2024 67.20 67.42 66.64 66.85 64.70 1,463,800
Feb 13, 2024 67.87 68.04 66.26 67.17 65.01 1,453,400
Feb 12, 2024 67.00 68.10 66.48 68.09 65.90 1,247,000
Feb 9, 2024 66.39 67.03 66.18 67.00 64.85 1,060,600
Feb 8, 2024 67.05 67.06 65.20 66.39 64.26 1,847,000
Feb 7, 2024 68.44 68.65 67.08 67.24 65.08 1,161,600
Feb 6, 2024 67.65 68.22 67.50 68.08 65.89 596,700
Feb 5, 2024 67.99 68.40 67.18 67.81 65.63 853,700
Feb 2, 2024 69.20 69.78 67.78 68.70 66.49 924,200
Feb 1, 2024 68.59 70.17 68.22 70.13 67.88 1,032,800
Jan 31, 2024 0.88 Dividend
Jan 31, 2024 70.23 70.30 68.62 68.90 66.69 1,619,100
Jan 30, 2024 70.20 70.93 69.69 70.42 67.31 918,200
Jan 29, 2024 71.03 71.38 70.25 70.26 67.15 1,333,000
Jan 26, 2024 70.33 71.37 70.16 71.37 68.22 2,242,200
Jan 25, 2024 69.01 70.12 68.18 69.99 66.90 1,516,100
Jan 24, 2024 70.45 70.45 67.94 68.20 65.19 2,092,800
Jan 23, 2024 69.27 69.89 68.54 69.63 66.55 1,173,300
Jan 22, 2024 70.40 70.46 69.25 69.40 66.33 1,168,900
Jan 19, 2024 69.53 69.81 68.88 69.63 66.55 1,195,700
Jan 18, 2024 69.70 70.46 69.16 69.29 66.23 1,920,900
Jan 17, 2024 69.59 70.67 67.35 69.88 66.79 3,414,700
Jan 16, 2024 70.88 70.92 69.63 69.86 66.77 1,468,000
Jan 12, 2024 71.34 71.75 70.94 71.25 68.10 681,200
Jan 11, 2024 73.15 73.15 70.80 71.03 67.89 722,000
Jan 10, 2024 73.88 74.10 73.44 73.53 70.28 472,800
Jan 9, 2024 74.00 74.23 73.56 73.91 70.64 598,400
Jan 8, 2024 74.33 74.53 73.81 74.49 71.20 742,100
Jan 5, 2024 74.40 75.18 73.90 74.33 71.04 1,169,900
Jan 4, 2024 74.05 74.88 73.43 74.32 71.03 860,500
Jan 3, 2024 73.23 74.05 72.69 74.02 70.75 1,117,900
Jan 2, 2024 71.69 73.21 71.69 73.21 69.97 716,100
Dec 29, 2023 71.42 71.87 71.26 71.84 68.66 509,300
Dec 28, 2023 70.81 71.94 70.73 71.84 68.66 773,400
Dec 27, 2023 71.34 71.45 70.58 70.80 67.67 702,200
Dec 26, 2023 71.25 71.81 71.11 71.35 68.20 452,500
Dec 22, 2023 71.33 71.88 70.93 71.13 67.99 686,500
Dec 21, 2023 70.89 71.53 70.40 70.81 67.68 760,300
Dec 20, 2023 72.57 72.91 70.63 70.73 67.60 1,687,200
Dec 19, 2023 72.62 72.86 71.99 72.68 69.47 742,700
Dec 18, 2023 73.72 73.82 72.41 72.56 69.35 1,136,600
Dec 15, 2023 73.72 74.05 72.67 73.72 70.46 3,150,600
Dec 14, 2023 76.99 77.08 74.67 74.71 71.41 1,497,200

Related Tickers

CMS CMS Energy Corporation
67.32
+0.43%
 
WEC WEC Energy Group, Inc.
95.74
-0.13%
 
LNT Alliant Energy Corporation
60.45
-0.03%
 
POR Portland General Electric Company
44.48
-0.11%
 
EVRG Evergy, Inc.
61.91
-0.34%
 
OGE OGE Energy Corp.
42.05
+0.02%
 
CNP CenterPoint Energy, Inc.
31.94
+0.09%
 
EIX Edison International
81.89
+0.33%
 
AEE Ameren Corporation
89.84
+0.06%
 
PEG Public Service Enterprise Group Incorporated
86.81
+1.00%