Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-15	67.980	68.410	67.640	68.020	54.653	2,987,100
2021-10-14	66.660	67.840	66.250	67.530	54.259	1,578,400
2021-10-13	66.400	66.700	65.200	66.490	53.424	1,562,500
2021-10-12	67.500	67.780	66.480	66.760	53.641	2,191,200
2021-10-11	66.880	67.510	66.500	67.510	54.243	2,122,300
2021-10-08	67.870	68.510	65.940	66.580	53.496	2,618,800
2021-10-07	70.080	71.290	68.080	68.190	54.790	4,158,000
2021-10-06	72.460	74.250	72.070	74.180	59.603	686,400
2021-10-05	74.000	74.020	72.550	72.730	58.437	830,400
2021-10-04	72.230	74.400	72.230	73.970	59.434	733,600
2021-10-01	72.700	72.840	71.980	72.120	57.947	1,066,500
2021-09-30	72.490	72.870	72.200	72.360	58.140	1,559,300
2021-09-29	71.690	73.030	71.400	72.400	58.172	1,078,800
2021-09-28	72.280	72.920	71.500	71.680	57.594	1,159,700
2021-09-27	72.790	73.840	72.160	72.290	58.084	686,900
2021-09-24	72.640	73.410	72.520	72.550	58.293	750,600
2021-09-23	72.750	73.550	72.550	72.590	58.325	543,500
2021-09-22	73.770	73.770	72.780	72.950	58.614	569,700
2021-09-21	73.660	74.410	73.390	73.430	59.000	1,369,600
2021-09-20	73.570	74.200	72.940	73.640	59.169	1,056,800
2021-09-17	73.180	74.660	73.180	73.820	59.313	2,268,100
2021-09-16	73.810	74.050	73.120	73.350	58.936	1,046,900
2021-09-15	73.830	74.460	73.200	73.930	59.402	1,488,800
2021-09-14	75.100	75.680	73.000	74.000	59.458	2,130,900
2021-09-13	75.050	75.590	74.680	75.100	60.342	999,700
2021-09-10	75.500	75.590	74.500	74.550	59.900	783,300
2021-09-09	76.060	76.270	75.490	75.540	60.695	703,600
2021-09-08	75.570	76.620	75.300	76.340	61.338	1,043,800
2021-09-07	77.140	77.150	75.720	75.780	60.888	502,700
2021-09-03	78.040	78.130	77.110	77.180	62.013	525,700
2021-09-02	77.890	78.360	77.610	78.260	62.881	452,500
2021-09-01	77.300	78.210	77.070	77.780	62.495	622,700
2021-08-31	76.410	77.380	75.740	76.900	61.788	710,100
2021-08-30	77.180	77.280	76.430	76.490	61.459	488,800
2021-08-27	77.320	77.970	77.050	77.310	62.117	714,800
2021-08-26	77.720	77.910	76.500	76.710	61.635	574,400
2021-08-25	77.640	78.230	76.990	77.790	62.503	592,700
2021-08-24	78.810	78.810	77.730	77.760	62.479	828,100
2021-08-23	80.460	80.460	78.800	78.910	63.403	829,700
2021-08-20	79.150	80.490	78.580	80.160	64.407	2,482,600
2021-08-19	80.200	81.250	79.950	80.080	64.343	858,500
2021-08-18	80.150	80.260	79.130	80.190	64.431	646,200
2021-08-17	80.030	80.430	79.340	80.150	64.399	1,019,600
2021-08-16	79.760	80.950	79.680	80.140	64.391	930,700
2021-08-13	79.990	80.170	79.510	79.780	64.102	530,000
2021-08-12	80.410	80.610	79.610	79.670	64.014	950,500
2021-08-11	80.690	80.990	80.170	80.400	64.600	737,600
2021-08-10	80.390	81.220	79.680	80.330	64.544	550,400
2021-08-09	80.300	80.420	79.620	80.320	64.536	928,100
2021-08-06	79.370	81.020	79.240	80.340	64.552	749,200
2021-08-05	80.390	80.390	76.730	79.460	63.845	918,400
2021-08-04	78.810	79.700	77.070	78.190	62.825	1,820,200
2021-08-03	82.590	82.640	80.110	80.980	65.066	1,948,000
2021-08-02	83.700	84.910	82.890	83.160	66.818	1,192,200
2021-07-30	84.500	85.340	83.310	83.550	67.131	757,800
2021-07-29	85.480	85.870	85.040	85.400	67.951	418,700
2021-07-28	86.230	86.420	84.500	85.320	67.887	533,600
2021-07-27	84.890	86.730	84.470	86.360	68.715	433,500
2021-07-26	84.540	85.010	84.310	84.890	67.545	410,900
2021-07-23	83.880	84.710	83.520	84.550	67.274	384,600

← NewerPage 22 of 79 · 4,733 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	0.9100 USD
2026-05-04	0.9100 USD
2026-02-02	0.9100 USD
2025-11-03	0.9100 USD
2025-08-01	0.8950 USD
2025-05-05	0.8950 USD
2025-02-03	0.8950 USD
2024-11-04	0.8950 USD
2024-08-01	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	0.7830 USD
2020-05-01	0.7830 USD
2020-01-31	0.7830 USD
2019-11-01	0.7830 USD
2019-07-31	0.7380 USD
2019-04-30	0.7380 USD
2019-01-31	0.7380 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.