Pinnacle West Capital Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	88.500	88.500	86.093	86.213	79.709	616
2024-08-02	88.000	89.200	86.439	87.770	81.149	2,002
2024-08-01	86.422	87.930	85.440	87.930	81.297	46
2024-07-31	85.900	86.124	84.806	86.124	79.627	343
2024-07-30	85.298	85.600	85.145	85.600	78.329	370
2024-07-29	84.680	85.300	83.650	85.240	77.999	57
2024-07-26	84.290	84.925	84.070	84.520	77.340	631
2024-07-25	84.117	84.812	83.310	83.823	76.703	1,046
2024-07-24	82.874	83.860	82.874	83.860	76.737	267
2024-07-23	82.484	82.484	82.425	82.445	75.442	247
2024-07-22	82.196	82.473	82.005	82.445	75.442	266
2024-07-19	81.975	82.230	81.407	81.503	74.579	300
2024-07-18	82.138	82.820	81.860	82.550	75.538	354
2024-07-17	81.668	82.415	80.330	82.350	75.355	1,029
2024-07-16	79.750	80.290	79.570	80.205	73.392	75
2024-07-15	80.150	80.150	79.550	79.770	72.994	3
2024-07-12	79.680	80.570	79.540	80.570	73.726	261
2024-07-11	78.430	80.105	78.430	79.840	73.058	123
2024-07-10	76.900	77.950	76.900	77.880	71.264	6
2024-07-09	76.480	77.050	75.940	77.050	70.505	6
2024-07-08	76.110	76.370	75.510	76.370	69.883	4
2024-07-05	75.460	75.650	74.580	75.390	68.986	4
2024-07-03	75.990	76.320	75.690	76.320	69.837	5
2024-07-02	75.500	76.130	75.500	76.130	69.663	69
2024-07-01	76.520	77.170	75.860	75.860	69.416	83
2024-06-28	76.480	76.550	75.940	75.940	69.489	1,425
2024-06-27	75.800	75.800	75.380	75.380	68.977	19
2024-06-26	74.340	74.340	74.340	74.340	68.025	2
2024-06-25	76.050	76.050	75.260	75.260	68.867	4
2024-06-24	74.760	75.900	74.380	75.665	69.238	181
2024-06-21	75.927	75.970	75.030	75.030	68.657	737
2024-06-20	75.040	75.570	74.680	74.810	68.455	3
2024-06-18	75.350	75.523	75.128	75.354	68.953	435
2024-06-17	76.460	76.460	76.460	76.460	69.965	62
2024-06-14	76.540	76.540	76.200	76.220	69.745	6
2024-06-13	77.200	77.217	76.266	76.680	70.167	581
2024-06-12	77.740	77.740	76.170	76.520	70.020	40
2024-06-11	75.440	76.339	75.310	76.339	69.854	30
2024-06-10	76.260	76.260	75.510	76.030	69.572	428
2024-06-07	75.833	76.510	75.160	75.970	69.517	101
2024-06-06	77.510	77.510	76.560	77.010	70.468	4
2024-06-05	78.140	78.140	77.160	77.250	70.688	1
2024-06-04	76.920	78.288	76.420	78.288	71.638	23,840
2024-06-03	77.850	78.160	76.725	76.725	70.208	465
2024-05-31	77.315	78.700	77.315	78.400	71.740	186
2024-05-30	76.041	76.378	75.960	76.096	69.632	114
2024-05-29	75.822	76.190	75.430	75.810	69.370	102
2024-05-28	76.927	77.190	76.430	76.900	70.368	347
2024-05-24	76.610	76.950	76.270	76.590	70.084	14
2024-05-23	77.073	77.380	76.430	76.800	70.276	237
2024-05-22	78.150	78.620	77.850	77.887	71.271	69
2024-05-21	78.330	78.690	77.850	78.260	71.612	107
2024-05-20	78.300	78.700	77.990	77.990	71.365	7
2024-05-17	77.521	78.205	77.448	78.180	71.539	75
2024-05-16	77.380	78.110	77.350	78.040	71.411	111
2024-05-15	77.682	77.921	77.460	77.800	71.191	1,889
2024-05-14	76.980	77.370	76.900	76.900	70.368	5
2024-05-13	77.240	77.640	76.688	76.750	70.230	1,056
2024-05-10	77.360	77.850	76.990	77.310	70.743	5
2024-05-09	76.430	77.290	76.430	77.290	70.725	20

← NewerPage 10 of 18 · 1,023 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	0.9100 USD
2026-05-01	0.9100 USD
2026-02-02	0.9100 USD
2025-10-31	0.9100 USD
2025-07-31	0.8950 USD
2025-05-02	0.8950 USD
2025-02-03	0.8950 USD
2024-11-04	0.8950 USD
2024-07-31	0.8800 USD
2024-04-30	0.8800 USD
2024-01-31	0.8800 USD
2023-10-31	0.8800 USD
2023-07-31	0.8650 USD
2023-04-28	0.8650 USD
2023-01-31	0.8650 USD
2022-10-31	0.8650 USD
2022-07-29	0.8500 USD
2022-04-29	0.8500 USD
2022-01-31	0.8500 USD
2021-11-15	0.8500 USD
2021-07-30	0.8300 USD
2021-04-30	0.8300 USD
2021-01-29	0.8300 USD
2020-10-30	0.8300 USD
2020-07-31	0.7825 USD
2020-05-01	0.7825 USD
2020-01-31	0.7825 USD
2019-11-01	0.7825 USD
2019-07-31	0.7375 USD
2019-04-30	0.7375 USD
2019-01-31	0.7375 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.