Pinnacle West Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	87.960	87.960	86.820	87.340	80.751	399
2024-10-29	87.380	87.840	87.030	87.470	80.871	131
2024-10-28	88.800	88.800	88.120	88.330	81.666	12
2024-10-25	89.970	89.970	88.148	88.148	81.498	104
2024-10-24	89.310	89.560	89.130	89.190	82.461	822
2024-10-23	88.100	88.880	87.710	88.770	82.073	466
2024-10-22	87.010	87.680	86.840	87.600	80.991	53
2024-10-21	88.180	88.260	86.984	87.610	81.001	107
2024-10-18	86.940	88.050	86.720	87.910	81.278	349
2024-10-17	87.430	87.690	87.010	87.160	80.585	525
2024-10-16	87.360	87.690	87.159	87.660	81.047	40
2024-10-15	87.350	87.740	86.880	87.290	80.705	33
2024-10-14	86.123	86.850	85.720	86.680	80.141	48
2024-10-11	85.801	86.200	85.560	86.050	79.558	349
2024-10-10	87.060	87.060	85.500	85.530	79.078	336
2024-10-09	86.170	86.960	85.880	85.890	79.410	165
2024-10-08	87.700	87.700	86.720	86.770	80.224	31
2024-10-07	87.970	87.970	86.910	86.910	80.353	156
2024-10-04	88.775	88.940	87.380	88.040	81.398	66
2024-10-03	90.420	90.420	89.530	89.530	82.776	42
2024-10-02	90.280	90.720	89.570	89.930	83.146	160
2024-10-01	88.990	90.160	88.640	90.160	83.358	83
2024-09-30	88.670	89.650	88.210	89.400	82.656	85
2024-09-27	89.050	89.050	88.560	88.610	81.925	52
2024-09-26	89.150	89.270	88.580	88.650	81.962	65
2024-09-25	89.880	89.890	89.120	89.400	82.656	18
2024-09-24	89.815	90.690	88.910	89.710	82.942	66
2024-09-23	90.900	90.900	90.290	90.390	83.571	50
2024-09-20	89.550	90.040	89.250	90.008	83.218	106
2024-09-19	89.265	90.070	88.360	88.510	81.833	300
2024-09-18	90.110	90.500	89.590	90.070	83.275	435
2024-09-17	91.100	91.570	90.180	90.180	83.377	15
2024-09-16	91.270	91.550	90.740	91.350	84.459	34
2024-09-13	89.072	90.330	88.880	90.330	83.515	61
2024-09-12	89.320	89.320	88.630	88.960	82.249	44
2024-09-11	89.120	89.860	88.370	88.780	82.082	500
2024-09-10	89.410	90.460	89.410	90.020	83.229	44
2024-09-09	88.050	89.610	87.800	89.400	82.656	46
2024-09-06	88.610	88.610	87.765	88.200	81.546	252
2024-09-05	89.390	89.390	88.684	89.040	82.323	372
2024-09-04	89.054	89.240	88.160	88.309	81.647	149
2024-09-03	87.470	88.510	87.100	88.510	81.833	618
2024-08-30	87.550	87.880	86.800	86.870	80.317	27
2024-08-29	86.580	87.410	86.170	86.950	80.390	293
2024-08-28	86.710	87.640	86.360	87.070	80.501	411
2024-08-27	87.400	87.400	86.090	86.450	79.928	5
2024-08-23	87.940	87.940	86.900	87.220	80.640	16
2024-08-22	86.790	87.230	86.790	86.920	80.363	16
2024-08-21	87.000	87.230	86.530	87.160	80.585	6
2024-08-20	87.410	87.860	87.020	87.020	80.455	160
2024-08-19	86.710	87.050	86.200	86.780	80.233	12
2024-08-16	86.330	86.630	85.860	86.050	79.558	965
2024-08-15	85.880	85.880	84.950	85.880	79.401	309
2024-08-14	85.600	86.250	85.200	86.040	79.549	955
2024-08-13	86.010	86.350	85.380	85.610	79.152	247
2024-08-12	86.050	86.200	85.450	85.490	79.041	341
2024-08-09	85.890	86.110	84.560	86.070	79.577	152
2024-08-08	85.050	85.820	84.690	85.220	78.791	154
2024-08-07	85.820	86.330	85.340	85.640	79.179	307
2024-08-06	85.910	86.480	85.490	85.950	79.466	65

← NewerPage 9 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.