Pinnacle West Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	81.130	81.595	81.130	81.595	71.260	364
2023-06-30	80.960	81.340	80.460	81.120	70.845	21,466
2023-06-29	80.490	80.895	80.490	80.895	70.649	400
2023-06-28	80.751	80.751	80.751	80.751	70.523	50
2023-06-27	82.257	82.476	81.970	81.970	71.588	250
2023-06-26	81.171	81.326	81.171	81.326	71.025	350
2023-06-23	82.370	82.875	81.610	81.610	71.273	11
2023-06-22	82.795	82.795	82.795	82.795	72.308	15
2023-06-21	83.443	83.460	83.443	83.460	72.889	1
2023-06-20	82.120	82.120	82.120	82.120	71.719	176
2023-06-19	83.980	83.980	83.980	83.980	73.343	10
2023-06-16	84.245	84.245	83.545	83.545	72.963	7
2023-06-15	83.112	83.112	82.730	82.730	72.251	675
2023-06-14	81.885	82.382	81.808	82.382	71.947	236
2023-06-13	80.983	81.010	80.983	81.010	70.749	225
2023-06-09	81.031	81.050	80.883	81.050	70.784	57
2023-06-08	80.590	80.590	80.179	80.179	70.024	144
2023-06-07	79.263	79.473	79.263	79.473	69.406	25
2023-06-06	78.020	78.536	78.020	78.536	68.588	376
2023-06-02	75.250	77.365	75.250	77.330	67.535	31
2023-06-01	76.350	76.350	76.030	76.030	66.400	10
2023-05-31	77.015	77.145	76.958	77.145	67.374	861
2023-05-30	76.940	76.940	76.790	76.790	67.064	10
2023-05-25	77.190	77.190	76.000	76.300	66.636	185
2023-05-24	77.485	77.518	77.485	77.506	67.689	675
2023-05-23	77.360	78.296	77.360	78.296	68.379	742
2023-05-22	77.732	77.732	77.557	77.557	67.733	670
2023-05-19	78.618	78.618	77.620	77.620	67.789	80
2023-05-17	78.890	78.890	78.010	78.010	68.129	46
2023-05-16	80.210	80.210	80.210	80.210	70.051	28
2023-05-15	81.040	81.040	79.836	79.860	69.745	79
2023-05-12	81.000	81.000	81.000	81.000	70.740	29
2023-05-11	80.990	80.990	80.780	80.780	70.548	12
2023-05-10	80.550	80.550	79.830	79.830	69.719	16
2023-05-09	79.550	79.550	79.550	79.550	69.474	5
2023-05-05	79.589	79.589	79.589	79.589	69.508	50
2023-05-04	80.286	80.286	80.286	80.286	70.117	14
2023-05-03	78.920	78.920	78.710	78.710	68.741	16
2023-05-02	79.000	79.000	77.896	77.970	68.094	267
2023-04-28	78.650	78.650	78.650	78.650	68.688	343
2023-04-27	78.960	78.960	78.960	78.960	68.203	7
2023-04-26	80.370	80.370	79.010	79.010	68.247	74
2023-04-24	80.590	80.630	80.590	80.630	69.646	227
2023-04-21	80.850	80.850	80.850	80.850	69.836	2,107
2023-04-20	80.150	80.150	80.150	80.150	69.231	188
2023-04-19	79.210	79.535	79.210	79.535	68.700	241
2023-04-18	79.220	79.220	79.220	79.220	68.428	103
2023-04-17	78.830	78.830	78.830	78.830	68.091	2,321
2023-04-14	78.810	79.080	78.600	78.600	67.892	383
2023-04-13	79.330	79.550	79.330	79.470	68.644	2,621
2023-04-12	80.200	80.200	80.008	80.046	69.141	555
2023-04-11	80.160	80.630	80.052	80.630	69.646	479
2023-04-06	81.000	81.000	80.600	80.600	69.620	43
2023-04-05	79.010	79.790	79.010	79.790	68.920	12
2023-04-04	78.105	78.220	78.105	78.195	67.543	64
2023-04-03	78.445	78.445	78.445	78.445	67.759	10
2023-03-28	77.445	78.105	77.445	78.105	67.465	65
2023-03-23	76.020	76.020	74.214	74.214	64.104	182
2023-03-21	77.225	77.240	77.220	77.240	66.718	5
2023-03-20	77.988	79.915	77.988	79.850	68.972	3,645

← NewerPage 14 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.