Pinnacle West Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	73.920	73.970	73.600	73.600	65.731	19
2023-11-03	76.990	76.990	74.340	74.710	66.722	51
2023-11-02	73.900	75.860	73.900	75.110	67.079	1
2023-11-01	74.460	75.168	74.400	75.168	67.131	2,121
2023-10-31	74.210	74.210	73.280	74.110	66.186	27
2023-10-30	74.850	74.850	73.720	74.190	65.472	3
2023-10-27	75.120	75.120	73.450	73.450	64.819	7
2023-10-26	74.840	75.510	74.820	74.820	66.028	44
2023-10-25	74.300	74.580	74.300	74.350	65.613	1
2023-10-24	74.030	74.180	73.430	74.050	65.348	2
2023-10-23	73.422	73.830	72.830	73.690	65.031	461
2023-10-20	75.620	75.620	75.620	75.620	66.734	6
2023-10-19	75.280	75.280	75.190	75.190	66.354	1
2023-10-18	76.360	76.360	75.818	75.818	66.908	75
2023-10-17	76.410	76.410	75.860	75.860	66.946	1
2023-10-16	76.050	76.560	75.770	76.400	67.422	9
2023-10-13	75.200	75.520	75.190	75.520	66.645	1
2023-10-12	75.130	75.480	74.090	74.090	65.384	9
2023-10-11	74.340	75.000	74.340	75.000	66.187	30
2023-10-10	73.040	74.150	73.000	74.150	65.436	33,871
2023-10-09	72.120	72.500	72.040	72.246	63.756	32
2023-10-06	71.450	71.450	69.710	70.000	61.774	2
2023-10-04	72.260	72.260	71.074	71.402	63.011	62
2023-10-02	71.705	73.650	71.183	71.183	62.818	16
2023-09-25	77.040	77.370	77.040	77.370	68.278	46
2023-09-18	79.230	79.230	79.082	79.082	69.789	14
2023-09-15	78.507	78.720	78.507	78.720	69.469	60
2023-09-14	78.585	78.585	78.585	78.585	69.350	2
2023-09-13	77.164	77.164	77.135	77.135	68.071	40
2023-09-12	76.790	76.790	76.305	76.380	67.404	40
2023-09-08	76.183	76.194	76.183	76.194	67.240	29
2023-09-06	74.750	74.750	74.750	74.750	65.966	20
2023-09-05	75.865	76.140	75.865	76.140	67.193	1
2023-08-30	78.945	78.945	78.945	78.945	69.668	2
2023-08-29	78.875	78.875	78.875	78.875	69.606	47
2023-08-22	78.925	78.925	78.925	78.925	69.650	45
2023-08-11	77.360	77.430	77.360	77.430	68.331	184
2023-08-10	77.140	77.140	77.140	77.140	68.075	10
2023-08-09	78.345	78.345	78.345	78.345	69.139	20
2023-08-07	78.600	78.600	77.090	77.090	68.031	11
2023-08-04	80.010	80.010	79.130	79.130	69.831	1
2023-08-03	82.450	82.450	79.970	79.970	70.573	120,859
2023-08-01	82.845	82.845	82.845	82.845	73.110	6
2023-07-31	82.580	83.380	82.523	82.523	72.825	8
2023-07-28	84.170	84.175	83.435	83.435	72.867	14
2023-07-27	83.887	83.887	83.470	83.470	72.898	50
2023-07-26	85.504	86.000	85.180	85.191	74.400	326
2023-07-25	85.145	85.145	85.145	85.145	74.360	100
2023-07-21	85.195	85.195	85.116	85.116	74.335	51
2023-07-20	82.630	84.078	82.544	84.049	73.403	700
2023-07-19	82.594	82.594	82.253	82.415	71.976	763
2023-07-18	81.535	81.535	81.535	81.535	71.208	15
2023-07-17	82.930	82.930	82.930	82.930	72.426	271
2023-07-14	83.560	83.560	83.560	83.560	72.976	13
2023-07-13	82.937	82.937	82.791	82.801	72.314	30
2023-07-12	82.140	83.155	82.140	83.155	72.622	116
2023-07-11	81.652	81.691	81.652	81.691	71.344	500
2023-07-07	81.640	82.735	81.550	82.165	71.758	3,058
2023-07-06	82.150	82.150	81.625	81.865	71.496	1,040
2023-07-05	81.390	82.800	81.390	82.800	72.312	85

← NewerPage 13 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.