Pinnacle West Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	78.310	78.310	78.310	78.310	67.642	3,058
2023-03-15	77.615	78.600	77.615	78.447	67.760	99
2023-03-14	78.268	78.268	77.750	77.750	67.158	10
2023-03-13	73.860	76.466	73.860	75.990	65.638	21
2023-03-10	76.200	76.200	75.689	75.693	65.382	25
2023-03-09	77.250	77.250	76.878	76.878	66.405	13
2023-03-08	76.043	76.043	76.043	76.043	65.684	80
2023-03-07	76.130	76.330	76.130	76.330	65.932	3
2023-03-06	76.390	76.497	76.390	76.497	66.076	100
2023-03-02	73.755	73.755	73.755	73.755	63.707	50
2023-03-01	73.354	73.395	73.292	73.309	63.322	450
2023-02-28	73.662	73.662	73.662	73.662	63.627	450
2023-02-27	74.223	74.223	74.223	74.223	64.111	100
2023-02-23	73.629	73.629	73.629	73.629	63.599	30
2023-02-22	74.208	74.334	74.208	74.320	64.195	80
2023-02-21	74.149	74.750	74.149	74.340	64.213	251
2023-02-17	74.914	74.914	74.384	74.384	64.251	700
2023-02-13	74.166	74.304	74.166	74.304	64.181	300
2023-02-10	72.194	72.300	72.194	72.300	62.451	450
2023-02-08	74.555	74.555	74.555	74.555	64.398	10
2023-02-07	73.905	73.905	73.902	73.902	63.834	200
2023-02-06	75.754	75.754	75.131	75.131	64.896	100
2023-02-03	74.740	74.740	74.740	74.740	64.558	1
2023-02-02	76.560	78.010	76.560	78.010	67.383	126
2023-02-01	74.337	75.165	74.337	74.869	64.670	415
2023-01-30	73.860	74.440	73.860	74.440	63.552	1
2023-01-27	74.075	74.075	74.075	74.075	63.240	27
2023-01-24	73.445	73.445	73.445	73.445	62.703	149
2023-01-23	75.120	75.120	74.350	74.350	63.475	108
2023-01-20	73.185	73.510	73.185	73.510	62.758	826
2023-01-17	75.600	75.640	75.600	75.640	64.576	1
2023-01-12	76.450	76.775	76.450	76.775	65.545	755
2023-01-04	75.605	75.605	75.605	75.605	64.547	1
2023-01-03	75.110	75.110	73.460	73.460	62.715	57
2022-12-30	76.525	76.525	76.500	76.500	65.311	117
2022-12-22	77.040	77.040	77.040	77.040	65.772	20
2022-12-21	77.498	77.498	77.498	77.498	66.163	100
2022-12-19	77.735	77.735	77.735	77.735	66.365	21
2022-12-16	76.742	77.100	76.742	77.100	65.823	49
2022-12-15	78.232	78.232	78.232	78.232	66.789	29
2022-12-12	77.620	78.320	77.620	78.320	66.864	17
2022-12-08	77.765	77.765	77.765	77.765	66.391	30
2022-12-06	78.605	78.605	78.605	78.605	67.108	92
2022-12-01	78.217	78.217	78.144	78.144	66.714	40
2022-11-30	75.935	75.935	75.935	75.935	64.828	55
2022-11-29	76.580	76.580	75.640	75.690	64.619	359
2022-11-28	76.180	76.180	76.180	76.180	65.037	1
2022-11-25	76.550	76.585	76.550	76.585	65.383	36
2022-11-23	75.945	75.945	75.945	75.945	64.837	3
2022-11-22	75.793	75.793	75.793	75.793	64.707	800
2022-11-21	74.876	74.876	74.876	74.876	63.924	6
2022-11-15	72.208	72.780	72.190	72.780	62.135	51
2022-11-14	71.990	72.135	71.990	72.135	61.584	4
2022-11-10	71.460	71.460	71.460	71.460	61.008	1
2022-11-09	70.000	70.000	70.000	70.000	59.761	11
2022-11-08	68.505	68.790	68.505	68.790	58.728	300
2022-11-07	67.420	67.420	67.420	67.420	57.559	90
2022-11-04	69.250	69.250	69.250	69.250	59.121	20
2022-11-03	67.290	67.290	67.185	67.185	57.358	2,047
2022-11-01	67.940	67.940	67.790	67.790	57.875	7

← NewerPage 15 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.