Pinnacle West Capital Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	174.51	174.51	174.51	174.51	150.26	0
2022-07-01	174.51	174.51	174.51	174.51	150.26	0
2022-06-30	174.51	174.51	174.51	174.51	150.26	0
2022-06-29	174.51	174.51	174.51	174.51	150.26	0
2022-06-28	174.51	174.51	174.51	174.51	150.26	0
2022-06-27	174.51	174.51	174.51	174.51	150.26	0
2022-06-24	174.51	174.51	174.51	174.51	150.26	0
2022-06-23	174.51	174.51	174.51	174.51	150.26	0
2022-06-22	174.51	174.51	174.51	174.51	150.26	0
2022-06-21	174.51	174.51	174.51	174.51	150.26	300
2022-06-20	174.82	174.82	174.82	174.82	150.53	0
2022-06-17	174.82	174.82	174.82	174.82	150.53	0
2022-06-15	174.82	174.82	174.82	174.82	150.53	0
2022-06-14	174.82	174.82	174.82	174.82	150.53	120
2022-06-13	181.99	181.99	181.99	181.99	156.70	0
2022-06-10	181.99	181.99	181.99	181.99	156.70	0
2022-06-09	181.99	181.99	181.99	181.99	156.70	800
2022-06-08	188.40	188.40	188.40	188.40	162.22	0
2022-06-07	188.40	188.40	188.40	188.40	162.22	149
2022-06-06	187.30	187.30	187.30	187.30	161.27	0
2022-06-03	187.30	187.30	187.30	187.30	161.27	0
2022-06-02	187.30	187.30	187.30	187.30	161.27	0
2022-06-01	187.30	187.30	187.30	187.30	161.27	0
2022-05-31	187.30	187.30	187.30	187.30	161.27	0
2022-05-30	187.30	187.30	187.30	187.30	161.27	0
2022-05-27	187.30	187.30	187.30	187.30	161.27	0
2022-05-26	187.30	187.30	187.30	187.30	161.27	0
2022-05-25	187.30	187.30	187.30	187.30	161.27	0
2022-05-24	187.30	187.30	187.30	187.30	161.27	0
2022-05-23	187.30	187.30	187.30	187.30	161.27	0
2022-05-20	187.30	187.30	187.30	187.30	161.27	0
2022-05-19	187.30	187.30	187.30	187.30	161.27	0
2022-05-18	184.86	187.95	184.86	187.30	161.27	249
2022-05-17	183.54	183.54	183.54	183.54	158.04	1
2022-05-16	189.05	189.05	189.05	189.05	162.78	0
2022-05-13	189.05	189.05	189.05	189.05	162.78	0
2022-05-12	189.05	189.05	189.05	189.05	162.78	0
2022-05-11	189.05	189.05	189.05	189.05	162.78	0
2022-05-10	189.05	189.05	189.05	189.05	162.78	0
2022-05-09	189.05	189.05	189.05	189.05	162.78	0
2022-05-06	189.05	189.05	189.05	189.05	162.78	0
2022-05-05	189.05	189.05	189.05	189.05	162.78	0
2022-05-04	189.05	189.05	189.05	189.05	162.78	0
2022-05-03	189.05	189.05	189.05	189.05	162.78	0
2022-05-02	189.05	189.05	189.05	189.05	162.78	0
2022-04-29	189.05	189.05	189.05	189.05	162.78	0
2022-04-28	189.05	189.05	189.05	189.05	161.03	0
2022-04-27	189.05	189.05	189.05	189.05	161.03	0
2022-04-26	189.05	189.05	189.05	189.05	161.03	0
2022-04-25	189.05	189.05	189.05	189.05	161.03	0
2022-04-22	189.05	189.05	189.05	189.05	161.03	0
2022-04-20	189.05	189.05	189.05	189.05	161.03	0
2022-04-19	189.05	189.05	189.05	189.05	161.03	0
2022-04-18	189.05	189.05	189.05	189.05	161.03	0
2022-04-14	189.05	189.05	189.05	189.05	161.03	0
2022-04-13	189.05	189.05	189.05	189.05	161.03	0
2022-04-12	189.05	189.05	189.05	189.05	161.03	0
2022-04-11	189.05	189.05	189.05	189.05	161.03	0
2022-04-08	189.05	189.05	189.05	189.05	161.03	0
2022-04-07	189.05	189.05	189.05	189.05	161.03	2

← NewerPage 19 of 21 · 1,254 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.