Pinnacle West Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	95.260	95.260	93.900	94.150	88.886	6
2025-04-29	94.840	95.100	93.040	94.870	89.566	15
2025-04-28	93.710	94.250	93.130	94.040	88.782	15
2025-04-25	93.950	94.540	93.320	93.580	88.348	11
2025-04-24	95.750	95.750	93.750	95.270	89.943	237
2025-04-23	95.530	95.530	93.810	94.120	88.857	19
2025-04-22	94.180	95.160	93.490	94.140	88.876	31
2025-04-17	94.280	96.100	93.330	96.100	90.727	64
2025-04-16	94.770	95.270	93.610	93.610	88.376	22
2025-04-15	94.480	94.850	93.730	94.500	89.216	14
2025-04-14	92.710	93.770	91.030	93.450	88.225	11
2025-04-11	90.850	90.850	88.700	90.440	85.383	5
2025-04-10	89.910	91.070	88.740	89.850	84.826	17
2025-04-09	87.910	90.150	86.620	90.150	85.109	12
2025-04-08	91.500	91.540	89.660	89.730	84.713	32
2025-04-07	89.800	89.800	87.860	89.230	84.241	43
2025-04-04	95.880	95.880	91.800	91.800	86.667	61
2025-04-03	94.780	96.400	94.780	96.002	90.634	174
2025-04-02	94.920	95.840	94.580	95.280	89.953	54
2025-04-01	96.770	96.770	93.350	94.850	89.547	21
2025-03-31	94.710	95.780	94.710	94.840	89.537	116
2025-03-28	93.730	95.000	92.150	94.710	89.414	117
2025-03-27	92.470	93.950	92.470	93.200	87.989	9
2025-03-26	92.570	93.040	91.660	92.800	87.611	126
2025-03-25	93.000	93.000	91.610	91.660	86.535	17
2025-03-24	93.800	94.270	93.250	93.870	88.621	20
2025-03-21	94.008	94.410	93.500	93.620	88.385	46
2025-03-20	94.300	94.300	92.280	94.210	88.942	8
2025-03-19	94.290	94.290	93.190	94.150	88.886	15
2025-03-18	93.430	94.300	93.180	93.490	88.263	845
2025-03-17	93.280	94.790	93.280	94.530	89.245	27
2025-03-14	92.150	93.230	91.470	93.170	87.961	32
2025-03-13	91.680	92.220	91.270	91.620	86.497	19
2025-03-12	89.730	91.620	87.950	91.590	86.469	67
2025-03-11	91.620	92.280	90.746	90.970	85.884	31
2025-03-10	92.460	92.990	91.380	92.210	87.054	6
2025-03-07	90.230	92.260	90.230	91.945	86.804	29
2025-03-06	91.040	91.040	89.810	90.150	85.109	9
2025-03-05	91.690	91.790	90.040	91.050	85.959	11
2025-03-04	93.960	94.990	93.447	93.447	88.222	197
2025-03-03	92.230	93.430	92.230	93.430	88.206	44
2025-02-28	92.154	92.154	91.250	91.250	86.148	37
2025-02-27	91.240	91.880	91.010	91.550	86.431	18
2025-02-26	92.410	92.880	91.880	92.110	86.960	5
2025-02-25	91.050	93.450	91.050	93.450	88.225	7
2025-02-24	92.000	92.298	91.100	92.000	86.856	48
2025-02-21	91.250	91.250	90.510	91.220	86.120	6
2025-02-20	89.280	90.555	89.280	90.555	85.491	7
2025-02-19	89.640	90.490	89.640	90.490	85.430	2
2025-02-18	89.610	89.910	88.950	89.676	84.662	4
2025-02-14	89.110	90.080	89.110	89.540	84.534	6
2025-02-13	89.300	89.470	88.340	89.060	84.080	12
2025-02-12	88.100	88.640	87.620	88.640	83.684	116
2025-02-11	87.800	88.270	87.280	88.140	83.212	34
2025-02-10	87.100	87.790	86.790	87.480	82.589	4
2025-02-07	87.500	88.240	87.160	87.950	83.032	1
2025-02-06	88.150	88.150	87.590	87.980	83.061	8
2025-02-05	87.220	88.110	87.220	88.110	83.184	8
2025-02-04	86.340	87.240	85.780	87.010	82.145	36
2025-02-03	85.660	86.395	85.170	86.395	81.564	16

← NewerPage 7 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.