Pinnacle West Capital Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	201.80	201.80	201.80	201.80	169.66	50
2022-01-07	198.66	198.66	198.66	198.66	167.02	0
2022-01-06	198.66	198.66	198.66	198.66	167.02	0
2022-01-05	194.23	198.66	194.23	198.66	167.02	1,389
2022-01-04	194.17	194.17	194.17	194.17	163.25	0
2022-01-03	194.17	194.17	194.17	194.17	163.25	0
2021-12-30	194.17	194.17	194.17	194.17	163.25	0
2021-12-29	194.17	194.17	194.17	194.17	163.25	0
2021-12-28	194.17	194.17	194.17	194.17	163.25	0
2021-12-27	194.17	194.17	194.17	194.17	163.25	0
2021-12-23	194.17	194.17	194.17	194.17	163.25	1
2021-12-22	193.99	193.99	193.99	193.99	163.10	5
2021-12-21	191.71	191.71	191.71	191.71	161.18	0
2021-12-20	191.31	191.71	191.31	191.71	161.18	1,100
2021-12-17	189.90	189.90	189.90	189.90	159.66	0
2021-12-16	189.90	189.90	189.90	189.90	159.66	0
2021-12-15	189.90	189.90	189.90	189.90	159.66	0
2021-12-14	189.90	189.90	189.90	189.90	159.66	0
2021-12-13	189.02	189.90	189.02	189.90	159.66	1,600
2021-12-10	182.00	182.00	182.00	182.00	153.02	0
2021-12-09	182.00	182.00	182.00	182.00	153.02	0
2021-12-08	182.00	182.00	182.00	182.00	153.02	0
2021-12-07	182.00	182.00	182.00	182.00	153.02	0
2021-12-06	182.00	182.00	182.00	182.00	153.02	0
2021-12-03	182.00	182.00	182.00	182.00	153.02	0
2021-12-02	182.00	182.00	182.00	182.00	153.02	0
2021-12-01	180.01	182.00	180.01	182.00	153.02	2
2021-11-30	186.75	186.75	186.75	186.75	157.01	0
2021-11-29	186.75	186.75	186.75	186.75	157.01	0
2021-11-26	186.75	186.75	186.75	186.75	157.01	0
2021-11-25	186.75	186.75	186.75	186.75	157.01	0
2021-11-24	186.75	186.75	186.75	186.75	157.01	0
2021-11-23	186.75	186.75	186.75	186.75	157.01	0
2021-11-22	186.75	186.75	186.75	186.75	157.01	0
2021-11-19	186.75	186.75	186.75	186.75	157.01	0
2021-11-18	186.75	186.75	186.75	186.75	157.01	0
2021-11-17	186.75	186.75	186.75	186.75	157.01	0
2021-11-16	186.75	186.75	186.75	186.75	157.01	0
2021-11-12	186.75	186.75	186.75	186.75	157.01	0
2021-11-11	186.75	186.75	186.75	186.75	155.00	0
2021-11-10	186.75	186.75	186.75	186.75	155.00	0
2021-11-09	186.75	186.75	186.75	186.75	155.00	0
2021-11-08	186.75	186.75	186.75	186.75	155.00	0
2021-11-05	186.75	186.75	186.75	186.75	155.00	0
2021-11-04	186.75	186.75	186.75	186.75	155.00	0
2021-11-03	186.75	186.75	186.75	186.75	155.00	0
2021-11-01	186.75	186.75	186.75	186.75	155.00	0
2021-10-29	186.75	186.75	186.75	186.75	155.00	0
2021-10-28	184.60	186.75	184.60	186.75	155.00	32
2021-10-27	186.75	186.75	186.75	186.75	155.00	0
2021-10-26	186.75	186.75	186.75	186.75	155.00	0
2021-10-25	186.75	186.75	186.75	186.75	155.00	0
2021-10-22	186.75	186.75	186.75	186.75	155.00	0
2021-10-21	186.75	186.75	186.75	186.75	155.00	0

← NewerPage 21 of 21 · 1,254 trading days

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.