Pinnacle West Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	79.730	79.730	79.730	79.730	65.642	1
2022-04-04	78.544	78.544	78.544	78.544	64.665	123
2022-03-28	76.526	76.540	76.526	76.540	63.016	1
2022-03-25	75.055	75.055	75.055	75.055	61.793	33
2022-03-22	73.170	73.170	73.170	73.170	60.241	1
2022-03-21	73.982	73.982	73.982	73.982	60.910	9
2022-03-16	74.003	74.020	74.003	74.020	60.941	1
2022-03-15	73.765	73.765	73.765	73.765	60.731	4
2022-03-11	74.555	74.555	74.555	74.555	61.382	21
2022-03-08	74.641	74.641	74.641	74.641	61.453	15
2022-03-07	74.740	74.740	74.740	74.740	61.534	1
2022-03-04	73.062	73.062	73.062	73.062	60.153	3
2022-02-28	71.135	71.320	70.150	70.150	57.755	263
2022-02-25	69.700	72.000	69.700	72.000	59.278	256
2022-02-24	67.480	67.480	67.480	67.480	55.557	50
2022-02-15	68.000	68.000	67.977	68.000	55.985	46
2022-02-11	69.225	69.225	69.225	69.225	56.994	73
2022-02-10	70.118	70.118	70.118	70.118	57.729	45
2022-02-09	70.850	70.850	70.850	70.850	58.331	45
2022-02-08	71.038	71.040	71.020	71.020	58.471	1
2022-02-03	70.120	70.120	70.120	70.120	57.730	45
2022-01-31	69.528	69.528	69.528	69.528	57.243	2
2022-01-26	71.325	71.690	71.325	71.690	58.301	1
2022-01-25	70.650	70.650	70.650	70.650	57.456	49
2022-01-24	70.535	70.535	70.012	70.220	57.106	203
2022-01-20	71.450	71.890	71.450	71.890	58.464	53
2022-01-19	69.981	71.005	69.981	71.005	57.744	52
2022-01-18	71.010	71.224	70.370	70.370	57.228	260
2022-01-14	71.320	71.550	71.278	71.550	58.188	46
2022-01-11	70.038	70.038	70.038	70.038	56.958	8
2022-01-10	70.775	70.775	70.618	70.618	57.430	7
2022-01-05	68.750	69.468	67.555	69.468	56.494	23
2021-12-30	69.984	70.200	69.984	70.200	57.090	2
2021-12-29	69.860	69.910	69.860	69.910	56.854	110
2021-12-22	68.080	68.255	68.080	68.255	55.508	51
2021-12-21	68.501	68.501	68.501	68.501	55.708	50
2021-12-16	68.485	68.500	68.300	68.389	55.617	93
2021-12-13	66.483	66.483	66.483	66.483	54.067	57
2021-12-10	66.885	67.010	66.800	66.800	54.325	79
2021-12-08	66.750	66.750	66.381	66.700	54.243	97
2021-12-07	66.500	66.500	66.300	66.300	53.918	1
2021-12-06	66.780	66.780	66.780	66.780	54.308	110
2021-12-03	66.170	66.170	66.170	66.170	53.812	1
2021-12-01	65.511	65.511	64.304	64.304	52.295	60
2021-11-30	65.393	65.635	65.393	65.635	53.377	186
2021-11-26	65.848	65.900	65.250	65.290	53.097	142
2021-11-24	67.162	67.280	67.162	67.280	54.715	30
2021-11-19	66.390	66.390	66.390	66.390	53.991	50
2021-11-18	65.678	65.678	65.678	65.678	53.412	75
2021-11-17	66.120	66.120	66.120	66.120	53.772	39,278
2021-11-16	66.455	66.455	66.385	66.385	53.987	38
2021-11-15	65.858	66.060	65.790	66.060	53.723	69
2021-11-10	63.350	64.276	63.350	64.276	51.599	48
2021-11-09	64.175	64.175	63.520	63.905	51.302	46
2021-11-08	64.700	64.700	62.998	63.010	50.583	829
2021-11-05	63.510	65.230	63.510	65.230	52.365	33
2021-11-04	65.000	65.000	63.285	63.285	50.804	156
2021-11-02	64.595	64.741	64.595	64.741	51.973	82
2021-11-01	65.000	65.000	65.000	65.000	52.181	67
2021-10-29	65.419	65.419	65.088	65.088	52.251	1,163

← NewerPage 17 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.