Pinnacle West Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	76.000	76.580	76.000	76.500	70.002	3
2024-05-07	76.550	76.640	76.050	76.200	69.727	6
2024-05-03	76.530	76.530	75.380	75.380	68.977	12
2024-05-02	76.040	76.160	75.140	75.140	68.757	6
2024-05-01	73.290	74.930	73.290	74.930	68.565	123
2024-04-30	74.400	74.400	72.960	73.620	67.366	4
2024-04-29	74.250	75.010	73.910	75.010	67.833	6
2024-04-26	74.300	74.470	73.920	73.920	66.847	106
2024-04-25	74.340	74.560	73.980	74.560	67.426	4
2024-04-24	73.980	74.560	73.360	74.520	67.390	5
2024-04-23	74.840	75.280	74.450	74.750	67.598	50
2024-04-22	74.440	74.825	74.130	74.825	67.666	77
2024-04-19	73.390	74.320	73.180	74.300	67.191	33
2024-04-18	72.300	72.480	72.300	72.460	65.527	3
2024-04-17	71.850	72.000	71.360	71.495	64.654	10
2024-04-16	72.050	72.050	71.140	71.685	64.826	13
2024-04-15	72.750	72.790	72.158	72.158	65.254	12
2024-04-12	72.690	72.780	72.069	72.069	65.173	83
2024-04-11	72.220	72.840	71.586	71.586	64.737	12
2024-04-10	73.760	73.760	72.110	72.110	65.210	8
2024-04-09	74.460	74.470	73.930	74.470	67.345	5
2024-04-08	72.988	74.017	72.540	74.017	66.935	485
2024-04-05	73.080	73.080	72.380	72.440	65.509	151
2024-04-04	73.106	73.700	73.088	73.088	66.094	247
2024-04-02	74.410	74.453	74.340	74.340	67.227	478
2024-03-28	74.356	74.510	73.930	74.490	67.363	358
2024-03-27	72.360	73.680	72.190	73.570	66.531	110
2024-03-26	72.690	72.690	72.375	72.640	65.690	62
2024-03-25	73.070	73.530	72.730	72.800	65.834	26
2024-03-22	73.580	73.580	72.730	72.930	65.952	196
2024-03-21	72.710	73.360	72.626	73.050	66.061	940
2024-03-20	72.670	73.140	72.140	72.730	65.771	580
2024-03-19	72.490	72.520	71.780	72.440	65.509	3
2024-03-18	71.970	72.610	71.660	72.610	65.663	4,638
2024-03-15	70.690	70.862	70.450	70.740	63.972	399
2024-03-14	70.960	71.430	70.360	70.360	63.628	1
2024-03-13	71.520	71.845	71.520	71.800	64.930	306
2024-03-12	72.340	72.340	70.625	70.630	63.872	109
2024-03-11	72.510	72.510	71.420	71.706	64.845	42
2024-03-08	71.640	72.030	71.162	72.030	65.138	145
2024-03-07	70.683	71.220	70.230	71.080	64.279	434
2024-03-06	69.150	70.040	68.620	70.040	63.339	55
2024-03-05	69.360	69.820	68.090	68.090	61.575	19
2024-03-04	67.760	68.700	67.640	68.598	62.034	49
2024-03-01	67.720	68.280	67.607	68.048	61.537	50,139
2024-02-29	67.750	69.476	67.750	68.210	61.684	100,297
2024-02-28	68.902	69.250	66.850	66.850	60.454	30
2024-02-27	69.860	69.940	68.770	69.110	62.498	85
2024-02-26	69.299	69.830	68.870	69.000	62.398	301
2024-02-23	70.470	70.804	70.376	70.498	63.752	74
2024-02-22	69.370	70.310	69.217	70.310	63.583	178
2024-02-21	69.400	70.010	68.930	69.854	63.170	208
2024-02-20	68.020	69.270	68.010	69.050	62.443	25
2024-02-16	67.388	68.100	67.276	67.930	61.430	644
2024-02-15	67.400	67.660	67.230	67.460	61.005	12
2024-02-14	67.376	67.440	66.910	66.910	60.508	91
2024-02-13	67.222	67.940	66.790	67.040	60.626	2,962
2024-02-12	66.924	67.819	66.924	67.819	61.330	945
2024-02-09	65.280	66.870	65.280	66.830	60.436	679
2024-02-08	66.734	66.800	65.400	65.540	59.269	83

← NewerPage 11 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.