Pinnacle West Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	106.70	108.48	104.81	106.73	105.77	15
2026-07-21	107.04	107.73	104.98	105.54	104.59	78
2026-07-20	111.17	111.17	106.20	106.49	105.53	104
2026-07-17	106.21	111.17	106.21	108.75	107.77	19
2026-07-16	107.96	108.92	106.00	108.03	107.06	94
2026-07-15	112.41	112.41	107.61	108.03	107.06	42
2026-07-14	112.41	112.41	106.18	109.03	108.05	14
2026-07-13	107.38	110.17	104.85	108.94	107.96	37
2026-07-10	106.04	108.10	106.04	107.64	106.67	5
2026-07-09	106.50	109.19	106.50	107.06	106.10	52
2026-07-08	109.63	109.63	107.96	107.96	106.99	16
2026-07-07	106.50	110.35	106.50	109.23	108.25	32
2026-07-06	108.28	110.23	106.67	106.67	105.71	43
2026-07-02	106.92	108.38	105.24	108.32	107.35	24
2026-07-01	106.18	108.79	106.18	106.18	105.23	13
2026-06-30	108.16	108.41	105.91	108.41	107.44	96
2026-06-29	105.15	110.36	105.15	107.68	106.71	259
2026-06-26	108.23	108.33	105.19	107.99	107.02	21
2026-06-25	103.02	107.99	103.02	106.42	105.46	57
2026-06-24	104.66	106.09	103.12	104.76	103.82	656
2026-06-23	102.27	104.33	102.27	104.16	103.22	223
2026-06-22	102.92	103.67	101.30	103.30	102.37	51
2026-06-18	103.91	103.91	100.96	102.63	101.71	15
2026-06-17	103.78	103.78	102.74	102.74	101.82	25
2026-06-16	102.79	104.98	101.56	104.21	103.27	33
2026-06-15	102.74	105.93	99.930	103.42	102.49	129
2026-06-12	101.80	104.91	101.80	102.60	101.68	21
2026-06-11	102.51	105.14	102.07	104.13	103.19	31
2026-06-10	101.84	104.25	101.63	104.04	103.11	14
2026-06-09	100.80	103.28	100.29	102.77	101.85	8
2026-06-08	104.32	105.04	100.55	102.64	101.72	80
2026-06-05	101.21	103.23	99.680	103.23	102.30	9
2026-06-04	98.700	103.04	98.700	99.880	98.983	25
2026-06-03	100.40	101.80	95.640	101.08	100.17	242
2026-06-02	98.030	99.310	94.140	99.200	98.309	42
2026-06-01	101.28	101.98	96.420	97.860	96.981	61
2026-05-29	101.33	102.96	99.650	99.900	99.002	47
2026-05-28	103.39	106.00	100.74	102.30	101.38	21
2026-05-27	103.43	103.53	101.77	102.79	101.87	23
2026-05-26	102.46	104.16	102.44	102.94	102.02	30
2026-05-22	101.36	102.87	100.13	102.60	101.68	23
2026-05-21	101.04	102.76	100.13	101.68	100.77	364
2026-05-20	101.03	104.13	99.800	101.69	100.78	13
2026-05-19	101.17	103.03	98.950	101.83	100.92	47
2026-05-18	97.680	101.69	97.540	99.360	98.467	33
2026-05-15	96.700	103.03	96.700	98.990	98.101	45
2026-05-14	96.320	100.38	96.320	99.240	98.348	45
2026-05-13	101.19	101.58	96.560	98.880	97.992	76
2026-05-12	99.710	101.02	96.650	99.930	99.032	39
2026-05-11	99.000	102.20	96.650	100.04	99.143	53
2026-05-08	102.62	104.31	96.650	99.721	98.825	52
2026-05-07	100.17	104.00	97.440	99.870	98.973	19
2026-05-06	101.94	104.28	99.020	100.57	99.666	124
2026-05-05	98.720	105.90	98.720	102.05	101.13	40
2026-05-01	106.62	106.62	102.15	103.78	102.85	22
2026-04-30	100.77	103.72	100.03	102.77	100.94	24
2026-04-29	103.81	103.83	99.440	102.65	100.83	169
2026-04-28	105.69	105.69	101.40	103.10	101.27	19
2026-04-27	102.30	103.04	98.870	102.89	101.06	37
2026-04-24	104.15	104.16	102.59	104.15	102.30	16

← NewerPage 2 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.