Pinnacle West Capital Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	178.38	178.38	178.38	178.38	151.94	0
2022-04-05	178.38	178.38	178.38	178.38	151.94	0
2022-04-04	178.38	178.38	178.38	178.38	151.94	0
2022-04-01	178.38	178.38	178.38	178.38	151.94	0
2022-03-31	178.38	178.38	178.38	178.38	151.94	0
2022-03-30	178.38	178.38	178.38	178.38	151.94	0
2022-03-29	178.38	178.38	178.38	178.38	151.94	0
2022-03-28	178.38	178.38	178.38	178.38	151.94	0
2022-03-25	178.38	178.38	178.38	178.38	151.94	0
2022-03-24	178.38	178.38	178.38	178.38	151.94	0
2022-03-23	178.38	178.38	178.38	178.38	151.94	1
2022-03-22	185.76	185.76	185.76	185.76	158.23	0
2022-03-21	185.76	185.76	185.76	185.76	158.23	0
2022-03-18	185.76	185.76	185.76	185.76	158.23	0
2022-03-17	185.76	185.76	185.76	185.76	158.23	0
2022-03-16	185.76	185.76	185.76	185.76	158.23	0
2022-03-15	185.76	185.76	185.76	185.76	158.23	0
2022-03-14	185.76	185.76	185.76	185.76	158.23	0
2022-03-11	185.76	185.76	185.76	185.76	158.23	0
2022-03-10	185.76	185.76	185.76	185.76	158.23	0
2022-03-09	185.76	185.76	185.76	185.76	158.23	0
2022-03-08	185.76	185.76	185.76	185.76	158.23	0
2022-03-07	185.76	185.76	185.76	185.76	158.23	0
2022-03-04	185.76	185.76	185.76	185.76	158.23	0
2022-03-03	185.76	185.76	185.76	185.76	158.23	0
2022-03-02	185.76	185.76	185.76	185.76	158.23	0
2022-02-25	185.76	185.76	185.76	185.76	158.23	0
2022-02-24	185.76	185.76	185.76	185.76	158.23	0
2022-02-23	185.76	185.76	185.76	185.76	158.23	0
2022-02-22	185.76	185.76	185.76	185.76	158.23	0
2022-02-21	185.76	185.76	185.76	185.76	158.23	0
2022-02-18	185.76	185.76	185.76	185.76	158.23	0
2022-02-17	185.76	185.76	185.76	185.76	158.23	0
2022-02-16	185.76	185.76	185.76	185.76	158.23	0
2022-02-15	185.76	185.76	185.76	185.76	158.23	0
2022-02-14	185.76	185.76	185.76	185.76	158.23	0
2022-02-11	185.76	185.76	185.76	185.76	158.23	0
2022-02-10	185.76	185.76	185.76	185.76	158.23	0
2022-02-09	185.76	185.76	185.76	185.76	158.23	0
2022-02-08	185.76	185.76	185.76	185.76	158.23	0
2022-02-07	185.76	185.76	185.76	185.76	158.23	0
2022-02-04	185.76	185.76	185.76	185.76	158.23	0
2022-02-03	185.76	185.76	185.76	185.76	158.23	0
2022-02-02	185.76	185.76	185.76	185.76	158.23	20
2022-02-01	165.54	165.54	165.54	165.54	141.00	0
2022-01-31	165.54	165.54	165.54	165.54	141.00	0
2022-01-28	165.54	165.54	165.54	165.54	139.18	0
2022-01-27	165.54	165.54	165.54	165.54	139.18	2
2022-01-26	194.75	194.75	194.75	194.75	163.74	0
2022-01-25	194.75	194.75	194.75	194.75	163.74	0
2022-01-24	194.75	194.75	194.75	194.75	163.74	0
2022-01-21	194.75	194.75	194.75	194.75	163.74	0
2022-01-20	194.75	194.75	194.75	194.75	163.74	0
2022-01-19	197.00	197.00	194.75	194.75	163.74	130
2022-01-18	199.51	199.51	199.51	199.51	167.74	0
2022-01-17	199.51	199.51	199.51	199.51	167.74	0
2022-01-14	199.51	199.51	199.51	199.51	167.74	80
2022-01-13	194.01	194.01	194.01	194.01	163.11	0
2022-01-12	194.01	194.01	194.01	194.01	163.11	800
2022-01-11	195.82	195.82	195.82	195.82	164.63	50

← NewerPage 20 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.