Pinnacle West Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	67.250	67.560	67.250	67.560	57.678	13
2022-10-27	67.013	67.013	67.013	67.013	56.479	70
2022-10-20	63.410	63.410	63.385	63.385	53.421	13
2022-10-19	63.801	63.820	63.801	63.820	53.788	32
2022-10-17	63.155	63.155	62.945	62.945	53.050	44
2022-10-14	61.645	61.645	61.645	61.645	51.955	83
2022-10-13	60.360	60.909	60.350	60.909	51.334	27
2022-10-12	60.540	60.540	59.710	59.710	50.324	21
2022-10-07	62.600	62.730	62.000	62.730	52.869	17
2022-10-06	63.925	63.925	63.925	63.925	53.876	168
2022-10-05	65.657	65.657	65.223	65.300	55.035	200
2022-10-04	67.173	67.311	66.964	66.964	56.438	492
2022-10-03	66.248	66.248	66.079	66.079	55.691	761
2022-09-27	69.670	69.670	69.670	69.670	58.718	3,364
2022-09-26	69.087	69.090	69.087	69.090	58.229	11
2022-09-22	72.760	72.760	72.575	72.575	61.166	4,103
2022-09-21	74.202	74.220	74.202	74.220	62.553	1
2022-09-16	73.700	73.700	73.700	73.700	62.115	31
2022-09-07	76.300	76.300	76.300	76.300	64.306	4
2022-09-06	75.280	75.550	75.280	75.550	63.674	16
2022-08-30	76.205	76.205	75.720	75.720	63.817	8
2022-08-26	76.745	76.745	76.745	76.745	64.681	15
2022-08-22	77.330	77.330	77.330	77.330	65.174	22
2022-08-19	77.571	77.571	77.571	77.571	65.377	6
2022-08-18	78.037	78.037	78.037	78.037	65.770	1
2022-08-17	77.652	77.652	77.652	77.652	65.445	5
2022-08-16	78.083	78.083	78.083	78.083	65.808	25
2022-08-15	76.832	77.590	76.830	77.590	65.393	386
2022-08-05	76.080	76.080	76.080	76.080	64.121	31
2022-08-04	75.275	75.540	75.275	75.540	63.665	14
2022-08-03	73.860	74.795	73.860	74.795	63.038	16
2022-08-01	73.957	73.960	73.605	73.605	62.035	5
2022-07-28	72.790	72.790	72.790	72.790	60.631	11
2022-07-21	69.927	69.927	69.740	69.740	58.091	14
2022-07-12	71.290	71.755	71.035	71.755	59.769	120
2022-07-07	71.791	71.791	71.230	71.230	59.332	310
2022-07-05	71.942	71.959	71.942	71.959	59.939	6
2022-07-01	73.638	73.638	73.638	73.638	61.338	10
2022-06-29	72.375	72.375	72.375	72.375	60.286	15
2022-06-22	67.405	68.080	67.405	68.080	56.708	34
2022-06-21	67.037	67.037	66.948	66.948	55.765	37
2022-06-17	65.488	65.500	65.488	65.500	54.559	1
2022-06-16	67.450	68.000	67.450	68.000	56.641	1
2022-06-15	68.893	68.919	68.374	68.717	57.239	91
2022-06-14	70.200	70.200	69.010	69.010	57.483	24
2022-06-13	73.280	73.280	71.990	72.270	60.198	33
2022-06-10	73.618	73.618	73.618	73.618	61.321	19
2022-06-08	76.415	76.415	76.415	76.415	63.651	1
2022-06-07	76.780	76.780	76.780	76.780	63.955	1
2022-06-01	76.880	76.880	76.880	76.880	64.038	3
2022-05-25	77.551	77.551	77.551	77.551	64.597	10
2022-05-24	74.720	76.205	74.626	76.205	63.476	94
2022-05-17	73.340	73.340	73.340	73.340	61.089	11
2022-04-27	75.059	75.059	75.059	75.059	61.797	17
2022-04-26	75.895	75.990	75.895	75.990	62.563	61
2022-04-25	76.392	76.392	75.979	75.979	62.554	263
2022-04-21	78.268	78.268	78.263	78.263	64.434	300
2022-04-19	77.430	77.588	77.190	77.588	63.879	2
2022-04-12	77.610	78.490	77.610	78.280	64.449	39
2022-04-11	79.040	79.040	78.398	78.398	64.546	13

← NewerPage 16 of 18 · 1,022 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.