Pinnacle West Capital Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	189.20	189.20	189.20	189.20	173.29	0
2023-09-12	189.20	189.20	189.20	189.20	173.29	0
2023-09-11	188.67	189.20	188.67	189.20	173.29	5
2023-09-08	191.80	191.80	191.80	191.80	175.67	0
2023-09-06	191.80	191.80	191.80	191.80	175.67	0
2023-09-05	191.80	191.80	191.80	191.80	175.67	0
2023-09-04	191.80	191.80	191.80	191.80	175.67	0
2023-09-01	191.80	191.80	191.80	191.80	175.67	0
2023-08-31	191.80	191.80	191.80	191.80	175.67	0
2023-08-30	191.80	191.80	191.80	191.80	175.67	0
2023-08-29	191.80	191.80	191.80	191.80	175.67	0
2023-08-28	191.80	191.80	191.80	191.80	175.67	0
2023-08-25	191.80	191.80	191.80	191.80	175.67	0
2023-08-24	191.80	191.80	191.80	191.80	175.67	0
2023-08-23	192.29	192.29	191.80	191.80	175.67	10
2023-08-22	190.70	190.70	190.70	190.70	174.66	0
2023-08-21	190.70	190.70	190.70	190.70	174.66	0
2023-08-18	190.70	190.70	190.70	190.70	174.66	0
2023-08-17	190.70	190.70	190.70	190.70	174.66	0
2023-08-16	190.70	190.70	190.70	190.70	174.66	0
2023-08-15	190.70	190.70	190.70	190.70	174.66	2
2023-08-14	190.60	190.60	190.60	190.60	174.57	2
2023-08-11	189.80	189.80	189.80	189.80	173.84	2
2023-08-10	187.40	187.40	187.40	187.40	171.64	2
2023-08-09	193.50	193.50	193.50	193.50	177.22	2
2023-08-08	190.50	190.50	190.50	190.50	174.48	0
2023-08-07	190.90	190.90	190.50	190.50	174.48	36
2023-08-04	198.90	198.90	198.90	198.90	182.17	0
2023-08-03	198.90	198.90	198.90	198.90	182.17	0
2023-08-02	198.90	198.90	198.90	198.90	182.17	0
2023-08-01	198.90	198.90	198.90	198.90	182.17	0
2023-07-31	198.90	198.90	198.90	198.90	182.17	0
2023-07-28	198.90	198.90	198.90	198.90	180.20	0
2023-07-27	198.90	198.90	198.90	198.90	180.20	0
2023-07-26	198.90	198.90	198.90	198.90	180.20	0
2023-07-25	198.90	198.90	198.90	198.90	180.20	0
2023-07-24	198.90	198.90	198.90	198.90	180.20	0
2023-07-21	198.90	198.90	198.90	198.90	180.20	0
2023-07-20	198.90	198.90	198.90	198.90	180.20	0
2023-07-19	198.90	198.90	198.90	198.90	180.20	0
2023-07-18	199.20	199.20	198.90	198.90	180.20	4
2023-07-17	199.80	199.80	199.80	199.80	181.02	0
2023-07-14	199.80	199.80	199.80	199.80	181.02	0
2023-07-13	200.05	200.05	199.80	199.80	181.02	4
2023-07-12	200.15	200.15	200.15	200.15	181.33	2
2023-07-11	195.70	195.70	195.70	195.70	177.30	0
2023-07-10	195.70	195.70	195.70	195.70	177.30	0
2023-07-07	195.70	195.70	195.70	195.70	177.30	0
2023-07-06	195.70	195.70	195.70	195.70	177.30	0
2023-07-05	195.70	195.70	195.70	195.70	177.30	0
2023-07-04	195.70	195.70	195.70	195.70	177.30	0
2023-07-03	195.70	195.70	195.70	195.70	177.30	0
2023-06-30	195.70	195.70	195.70	195.70	177.30	0
2023-06-29	195.70	195.70	195.70	195.70	177.30	0
2023-06-28	195.70	195.70	195.70	195.70	177.30	0
2023-06-27	195.70	195.70	195.70	195.70	177.30	0
2023-06-26	195.70	195.70	195.70	195.70	177.30	0
2023-06-23	195.70	195.70	195.70	195.70	177.30	2
2023-06-22	195.70	195.70	195.70	195.70	177.30	0
2023-06-21	195.70	195.70	195.70	195.70	177.30	0

← NewerPage 14 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	1.6321 USD
2026-04-30	1.5967 USD
2026-01-30	1.6839 USD
2025-10-31	1.7026 USD
2025-07-31	1.7063 USD
2025-05-02	1.7755 USD
2025-01-31	1.8140 USD
2024-11-01	1.9013 USD
2024-07-31	1.7359 USD
2024-04-29	1.6224 USD
2024-01-31	1.5235 USD
2023-10-31	1.5121 USD
2023-07-31	2.1495 USD
2023-04-27	2.1432 USD
2023-01-31	2.2522 USD
2022-10-31	2.2476 USD
2022-07-29	2.2046 USD
2022-04-29	2.0347 USD
2022-01-31	2.1451 USD
2021-11-12	2.3944 USD
2021-07-30	2.1468 USD
2021-04-30	2.1224 USD
2020-07-31	2.0919 USD
2020-04-30	2.1310 USD

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