Pinnacle West Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	92.460	92.490	90.940	91.580	88.162	48
2025-10-24	92.050	92.970	92.050	92.260	88.817	41
2025-10-23	92.500	93.360	92.040	92.740	89.279	49
2025-10-22	92.650	93.070	91.940	92.850	89.385	123
2025-10-21	92.280	93.350	92.280	92.400	88.951	38
2025-10-20	93.950	93.950	92.790	93.130	89.654	66
2025-10-17	92.750	93.500	92.720	93.350	89.866	31
2025-10-16	93.990	94.450	93.020	93.030	89.558	109
2025-10-15	93.960	93.960	92.400	93.560	90.068	93
2025-10-14	92.130	93.450	92.130	92.845	89.380	257
2025-10-13	91.862	92.710	91.680	92.040	88.605	237
2025-10-10	91.910	92.480	91.230	92.180	88.740	59
2025-10-09	92.440	92.440	91.590	91.710	88.287	52
2025-10-08	92.250	92.360	91.850	91.960	88.528	45
2025-10-07	91.510	91.994	90.820	91.870	88.441	21
2025-10-06	90.359	90.840	89.890	90.580	87.199	98
2025-10-03	88.680	90.140	87.990	90.140	86.776	45
2025-10-02	88.210	88.310	87.330	88.310	85.014	30
2025-10-01	89.560	89.910	88.980	89.430	86.092	240
2025-09-30	88.050	89.000	87.200	88.860	85.544	39
2025-09-29	87.240	87.240	86.160	86.690	83.455	87
2025-09-26	86.480	86.900	86.000	86.200	82.983	104
2025-09-25	87.350	87.620	87.060	87.060	83.811	53
2025-09-24	87.230	87.560	86.510	87.520	84.254	48
2025-09-23	86.600	86.870	86.000	86.870	83.628	54
2025-09-22	86.790	86.790	86.140	86.444	83.218	88
2025-09-19	85.760	86.760	85.440	86.650	83.416	80
2025-09-18	85.730	86.190	85.320	85.960	82.752	36
2025-09-17	85.940	86.810	85.940	86.290	83.070	61
2025-09-16	87.420	87.420	86.278	86.278	83.058	63
2025-09-15	88.490	88.490	87.550	88.230	84.937	89
2025-09-12	88.420	88.420	87.800	88.310	85.014	65
2025-09-11	88.050	88.150	86.970	87.812	84.534	50
2025-09-10	87.490	87.680	87.070	87.490	84.225	135
2025-09-09	86.840	87.610	86.840	87.610	84.340	127
2025-09-08	88.735	88.990	87.960	87.980	84.696	20
2025-09-05	89.700	89.870	88.780	88.810	85.495	40
2025-09-04	89.360	89.500	88.200	89.000	85.678	14
2025-09-03	88.610	89.260	88.390	88.450	85.149	30
2025-09-02	89.390	89.390	88.840	88.840	85.524	92
2025-08-29	89.810	90.280	89.010	90.135	86.771	24
2025-08-28	90.780	90.780	89.210	89.460	86.121	49
2025-08-27	89.860	90.340	89.860	90.240	86.872	9
2025-08-26	89.780	90.580	89.780	89.880	86.526	4
2025-08-22	91.020	92.190	91.020	91.170	87.767	3
2025-08-21	91.690	92.580	91.480	91.480	88.066	9
2025-08-20	92.490	93.210	92.070	92.330	88.884	259
2025-08-19	90.160	91.040	90.160	91.040	87.642	15
2025-08-18	91.820	91.820	90.640	90.640	87.257	12
2025-08-15	91.890	92.480	91.500	91.500	88.085	1
2025-08-14	92.400	93.110	92.350	92.730	89.269	13
2025-08-13	92.580	92.580	91.740	92.251	88.808	85
2025-08-12	92.410	92.610	91.710	91.710	88.287	14
2025-08-11	92.810	93.100	92.120	92.360	88.913	6
2025-08-08	94.400	94.480	92.590	92.590	89.134	104
2025-08-07	92.955	94.050	92.460	93.330	89.847	55
2025-08-06	92.150	93.380	89.320	93.100	89.625	25
2025-08-05	91.880	92.580	91.880	92.570	89.115	88
2025-08-04	91.300	91.980	90.380	91.954	88.522	31
2025-08-01	90.490	90.490	89.850	90.400	87.026	3

← NewerPage 5 of 18 · 1,023 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.