Pinnacle West Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	68.141	68.660	67.540	67.540	61.078	40
2024-02-06	67.350	68.180	67.350	68.180	61.657	45
2024-02-05	67.990	68.080	67.361	67.830	61.340	637
2024-02-02	69.440	70.010	67.835	67.835	61.345	279
2024-02-01	68.580	69.920	68.580	69.900	63.212	130
2024-01-31	70.400	70.400	69.475	69.475	62.828	55
2024-01-30	70.200	70.810	69.820	70.810	63.239	121
2024-01-29	71.215	71.450	69.260	70.640	63.087	36
2024-01-26	70.470	70.920	69.010	70.729	63.166	33,399
2024-01-25	69.100	69.100	68.520	69.070	61.685	42
2024-01-24	70.350	70.350	68.260	68.260	60.962	66
2024-01-23	69.230	69.610	68.700	69.360	61.944	3
2024-01-22	69.990	70.400	69.680	69.680	62.230	5
2024-01-19	69.820	69.820	69.280	69.390	61.971	4
2024-01-18	69.420	70.060	69.420	69.690	62.239	1
2024-01-17	69.590	69.920	67.500	67.500	60.283	5
2024-01-16	71.120	71.120	70.480	70.540	62.998	9
2024-01-12	71.790	71.790	71.070	71.170	63.561	13
2024-01-11	73.260	73.310	71.340	71.520	63.873	297
2024-01-10	73.950	74.440	73.390	73.608	65.738	756
2024-01-09	74.078	74.490	73.560	74.060	66.142	164
2024-01-08	74.040	74.040	74.016	74.016	66.102	2
2024-01-05	74.381	74.381	74.120	74.120	66.195	130
2024-01-03	72.900	73.680	72.770	73.639	65.766	235
2024-01-02	72.030	72.579	71.460	72.490	64.739	106
2023-12-29	72.030	72.030	71.280	71.480	63.837	45
2023-12-28	70.850	71.640	70.640	71.640	63.980	36
2023-12-27	71.265	71.280	71.082	71.082	63.482	900
2023-12-22	70.640	71.820	70.640	71.450	63.811	41
2023-12-21	71.100	71.100	70.485	70.650	63.096	12
2023-12-20	72.750	72.840	71.760	71.860	64.177	46
2023-12-19	72.450	72.780	72.180	72.610	64.847	83
2023-12-18	73.520	73.820	72.672	72.730	64.954	104
2023-12-15	74.230	74.230	73.110	73.160	65.338	4
2023-12-14	76.990	76.990	75.020	75.540	67.463	73
2023-12-13	74.000	75.230	73.720	75.215	67.173	16
2023-12-12	75.230	75.230	73.900	74.580	66.606	382
2023-12-11	75.370	75.390	74.710	74.930	66.919	6
2023-12-08	76.240	76.240	75.760	75.860	67.749	1
2023-12-07	75.930	76.270	75.850	76.055	67.923	79
2023-12-06	74.820	75.920	74.820	75.555	67.477	3
2023-12-05	75.090	75.210	74.560	74.560	66.588	144
2023-12-04	75.130	75.510	74.270	75.230	67.187	11
2023-12-01	75.050	75.050	74.420	74.990	66.972	11
2023-11-30	74.750	75.000	74.440	75.000	66.981	3
2023-11-29	74.690	74.910	74.360	74.420	66.463	43
2023-11-28	73.600	74.770	73.600	74.770	66.776	34
2023-11-27	73.140	73.480	73.050	73.480	65.624	1
2023-11-24	73.540	73.920	72.930	72.930	65.132	52
2023-11-22	71.690	73.180	71.690	73.180	65.356	232
2023-11-20	71.655	71.655	70.650	70.650	63.096	119
2023-11-17	72.390	72.590	72.380	72.410	64.668	1
2023-11-16	72.370	73.350	72.190	72.780	64.998	53,658
2023-11-15	72.640	72.640	72.340	72.340	64.605	2
2023-11-14	70.720	71.881	69.780	71.881	64.196	407
2023-11-13	70.710	71.020	69.290	69.290	61.882	19
2023-11-10	71.260	71.260	70.340	70.410	62.882	51
2023-11-09	71.190	71.690	71.190	71.205	63.592	43
2023-11-08	70.325	70.325	70.320	70.320	62.801	3
2023-11-07	73.620	73.620	72.688	72.688	64.916	60

← NewerPage 12 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.