Pinnacle West Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	104.48	104.49	101.71	101.73	101.73	130
2026-10-15	102.04	104.12	101.47	101.91	101.91	82
2026-10-14	101.20	104.16	99.580	101.98	101.98	14
2026-10-13	102.45	102.45	99.480	101.09	101.09	212
2026-10-12	98.730	100.07	98.270	100.07	100.07	838
2026-10-09	98.370	98.750	97.300	98.290	98.290	9
2026-10-08	96.370	98.500	96.370	97.970	97.970	95
2026-10-07	97.070	98.500	97.070	98.250	98.250	27
2026-10-06	96.620	97.860	95.320	97.860	97.860	158
2026-10-05	96.020	98.870	95.240	96.380	96.380	178
2026-10-02	94.630	97.040	94.630	95.490	95.490	12
2026-10-01	92.500	93.870	91.770	93.870	93.870	5
2026-09-30	93.520	94.690	93.340	93.340	93.340	40
2026-09-29	91.640	92.470	90.840	92.470	92.470	7
2026-09-28	91.390	93.000	89.990	91.530	91.530	763
2026-09-25	90.410	91.290	90.410	91.270	91.270	6
2026-09-24	92.800	92.800	91.090	91.330	91.330	12
2026-09-23	92.720	94.000	91.590	91.930	91.930	11
2026-09-22	92.670	95.320	92.610	93.730	93.730	28
2026-09-21	95.050	95.200	93.010	93.440	93.440	20
2026-09-18	95.030	95.630	94.000	94.130	94.130	173
2026-09-17	94.000	96.010	94.000	95.660	95.660	16
2026-09-16	95.640	97.180	94.440	95.400	95.400	10
2026-09-15	94.750	95.940	94.600	94.700	94.700	221
2026-09-14	95.210	97.830	95.210	95.560	95.560	170
2026-09-11	98.600	98.600	96.360	96.800	96.800	18
2026-09-10	98.570	98.570	96.420	96.730	96.730	10
2026-09-09	99.840	99.840	96.500	96.830	96.830	858
2026-09-08	98.200	98.690	97.290	98.180	98.180	8
2026-09-04	97.230	99.300	97.230	97.650	97.650	6
2026-09-03	96.920	98.130	96.700	98.030	98.030	11
2026-09-02	96.580	97.670	95.650	97.550	97.550	25
2026-09-01	98.200	102.02	95.000	97.240	97.240	11
2026-08-28	97.520	102.02	97.250	97.250	97.250	7
2026-08-27	97.710	99.380	97.410	97.900	97.900	29
2026-08-26	96.890	98.940	96.890	98.680	98.680	14
2026-08-25	96.000	98.990	96.000	97.780	97.780	17
2026-08-24	97.990	98.820	96.880	97.660	97.660	15
2026-08-21	98.630	100.18	97.490	97.930	97.930	18
2026-08-20	98.440	100.12	98.300	99.360	99.360	13
2026-08-19	99.760	103.40	99.380	99.380	99.380	66
2026-08-18	100.10	101.74	98.670	100.58	100.58	8
2026-08-17	100.68	103.40	98.950	100.71	100.71	18
2026-08-14	100.96	104.39	98.890	101.47	101.47	12
2026-08-13	99.900	102.40	99.900	100.52	100.52	13
2026-08-12	99.660	101.06	99.340	100.77	100.77	197
2026-08-11	98.540	100.59	98.540	100.16	100.16	17
2026-08-10	99.640	103.93	99.140	99.570	99.570	1,169
2026-08-07	100.35	102.48	99.060	102.18	102.18	183
2026-08-06	102.51	103.00	99.540	100.11	100.11	73
2026-08-05	100.02	102.88	100.02	101.74	101.74	9
2026-08-04	102.79	102.79	98.000	101.45	101.45	74
2026-08-03	99.680	101.51	99.650	100.27	100.27	26
2026-07-31	100.62	102.33	100.58	100.88	100.88	45
2026-07-30	103.16	103.52	99.690	101.28	100.37	13
2026-07-29	106.04	106.38	102.79	102.79	101.86	27
2026-07-28	105.28	108.02	104.33	106.26	105.31	24
2026-07-27	107.32	108.18	104.47	105.34	104.39	19
2026-07-24	108.03	108.03	104.88	106.08	105.13	31
2026-07-23	107.36	107.53	105.56	105.65	104.70	13

Page 1 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	0.9100 USD
2026-05-01	0.9100 USD
2026-02-02	0.9100 USD
2025-10-31	0.9100 USD
2025-07-31	0.8950 USD
2025-05-02	0.8950 USD
2025-02-03	0.8950 USD
2024-11-04	0.8950 USD
2024-07-31	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	0.7825 USD
2020-05-01	0.7825 USD
2020-01-31	0.7825 USD
2019-11-01	0.7825 USD
2019-07-31	0.7375 USD
2019-04-30	0.7375 USD
2019-01-31	0.7375 USD

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