Pinnacle West Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	89.070	89.760	88.560	89.620	86.275	20
2025-07-30	91.500	91.500	89.000	90.230	86.001	7
2025-07-29	88.500	89.810	88.450	89.650	85.448	64
2025-07-28	90.900	90.900	89.680	89.710	85.505	79
2025-07-25	92.630	92.630	90.420	90.420	86.182	24
2025-07-24	93.150	93.153	92.650	92.908	88.553	169
2025-07-23	95.000	95.000	94.151	94.151	89.738	82
2025-07-22	95.130	95.130	92.920	93.910	89.508	102
2025-07-21	92.780	93.311	92.570	93.311	88.937	84
2025-07-18	91.010	92.570	91.010	92.570	88.231	5
2025-07-17	90.640	91.810	90.640	91.640	87.345	6
2025-07-16	90.050	90.630	89.530	90.350	86.115	4
2025-07-15	90.790	91.330	89.785	89.970	85.753	17
2025-07-14	90.670	91.620	90.670	91.313	87.033	14
2025-07-11	90.370	91.000	90.370	90.430	86.192	23
2025-07-10	89.780	91.220	89.740	91.220	86.944	21
2025-07-09	90.170	90.170	88.840	89.370	85.181	14
2025-07-08	89.650	90.000	88.970	89.300	85.114	3
2025-07-07	90.330	90.790	89.910	90.240	86.010	8
2025-07-03	89.880	90.480	89.880	90.080	85.858	6
2025-07-02	91.040	91.040	90.050	90.590	86.344	4,048
2025-07-01	89.710	89.710	89.228	89.228	85.046	5
2025-06-30	88.730	88.940	88.170	88.600	84.447	8
2025-06-27	88.500	89.360	88.500	88.850	84.686	4
2025-06-26	88.850	89.610	88.670	88.720	84.562	4
2025-06-25	89.450	89.720	89.140	89.160	84.981	13
2025-06-24	89.920	90.150	89.330	89.950	85.734	8
2025-06-23	88.480	89.890	88.480	89.890	85.677	13
2025-06-20	88.700	89.250	88.700	89.250	85.067	1
2025-06-18	88.360	88.640	88.270	88.420	84.276	3
2025-06-17	89.150	89.900	88.480	88.890	84.724	2
2025-06-16	90.315	90.610	89.810	90.110	85.887	62
2025-06-13	90.070	90.850	90.070	90.090	85.867	209
2025-06-12	88.970	90.356	88.970	90.356	86.121	6
2025-06-11	89.250	89.960	89.250	89.660	85.458	10
2025-06-10	89.970	89.970	89.200	89.620	85.419	9
2025-06-09	89.400	89.845	88.510	89.845	85.634	9
2025-06-06	89.985	90.160	88.920	89.070	84.895	24
2025-06-05	88.610	89.620	88.610	89.530	85.334	27
2025-06-04	90.600	90.600	89.410	90.500	86.258	6
2025-06-03	90.870	91.370	89.530	90.320	86.087	41
2025-06-02	89.150	91.230	89.150	90.505	86.263	106
2025-05-30	90.540	90.860	90.540	90.860	86.601	5
2025-05-29	90.110	90.500	89.830	90.480	86.239	7
2025-05-28	91.690	91.690	90.860	90.960	86.697	62
2025-05-27	90.980	92.290	90.860	91.150	86.878	11
2025-05-23	90.880	90.880	89.550	89.790	85.581	10
2025-05-22	91.060	91.060	89.540	89.980	85.763	5
2025-05-21	91.890	92.800	90.950	90.950	86.687	10
2025-05-20	92.330	93.000	92.330	92.560	88.222	29
2025-05-19	91.920	92.010	91.510	92.010	87.697	14
2025-05-16	90.475	91.440	90.220	91.432	87.147	53
2025-05-15	89.380	89.740	88.170	89.630	85.429	12
2025-05-14	87.750	89.170	87.750	88.018	83.892	50
2025-05-12	91.030	91.030	91.030	91.030	86.763	7
2025-05-09	92.080	92.080	91.350	91.350	87.068	2
2025-05-07	93.740	94.120	93.200	93.610	89.222	7
2025-05-06	94.000	94.140	93.360	93.405	89.027	184
2025-05-02	94.000	94.860	93.720	94.480	90.052	34
2025-05-01	96.000	96.000	88.050	94.340	89.065	7

← NewerPage 6 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.