Pinnacle West Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	86.850	87.350	86.410	86.485	80.804	2,896
2025-01-30	86.840	87.230	85.990	87.230	81.500	215
2025-01-29	86.220	86.940	86.220	86.800	81.099	401
2025-01-28	86.810	87.970	86.460	86.710	81.015	646
2025-01-27	86.145	86.720	84.850	85.182	79.587	584
2025-01-24	85.750	85.900	84.770	85.900	80.258	128
2025-01-23	86.410	86.410	85.610	85.860	80.220	3
2025-01-22	86.990	88.530	86.650	86.836	81.133	5
2025-01-21	87.500	88.100	86.970	87.880	82.108	22
2025-01-17	86.310	86.991	85.910	86.580	80.893	542
2025-01-16	84.500	85.706	83.870	85.379	79.771	3,059
2025-01-15	83.820	84.500	83.820	84.070	78.548	481
2025-01-14	82.490	83.330	82.490	83.299	77.828	25
2025-01-13	81.700	82.740	81.520	82.740	77.305	19,331
2025-01-10	82.926	83.230	81.860	82.316	76.909	839
2025-01-08	83.030	83.060	82.298	83.060	77.604	554
2025-01-07	83.425	83.728	83.360	83.360	77.885	1,174
2025-01-06	83.785	84.070	82.975	83.349	77.874	214
2025-01-03	84.520	85.030	84.040	84.785	79.216	573
2025-01-02	83.620	85.615	83.620	85.089	79.500	659
2024-12-30	84.950	85.140	84.253	84.253	78.719	207
2024-12-27	84.980	85.800	84.440	85.530	79.912	4
2024-12-24	85.330	85.530	84.310	85.410	79.800	5
2024-12-23	84.450	85.100	84.180	85.040	79.454	17
2024-12-20	83.660	84.799	83.660	84.799	79.229	2
2024-12-19	84.490	85.631	84.010	85.631	80.007	416
2024-12-18	84.960	85.940	84.704	84.704	79.140	8
2024-12-17	84.960	87.000	84.960	86.300	80.632	118
2024-12-16	87.340	87.900	86.840	86.920	81.211	30
2024-12-13	88.303	88.780	87.990	87.990	82.211	249
2024-12-12	89.154	90.107	88.560	89.650	83.762	253
2024-12-11	90.200	90.720	89.060	89.220	83.360	1,795
2024-12-10	89.865	90.640	89.045	89.990	84.079	619
2024-12-09	91.080	91.950	90.830	90.880	84.911	336
2024-12-06	92.330	92.360	91.490	91.700	85.677	158
2024-12-05	92.483	92.865	91.560	92.865	86.765	914
2024-12-04	91.060	92.580	91.040	92.210	86.153	995
2024-12-03	92.700	92.700	91.820	91.870	85.836	240
2024-12-02	94.450	94.450	92.219	92.820	86.723	422
2024-11-29	94.730	94.990	94.030	94.030	87.854	244
2024-11-27	94.380	95.370	93.910	94.970	88.732	254
2024-11-26	93.112	93.620	92.855	92.880	86.779	126
2024-11-25	93.630	94.080	92.835	92.860	86.761	998
2024-11-22	93.755	94.100	93.500	93.577	87.430	474
2024-11-21	91.690	93.250	91.470	93.250	87.125	22,517
2024-11-20	91.140	91.374	90.540	91.035	85.056	464
2024-11-19	91.710	91.710	89.957	91.124	85.139	13,832
2024-11-18	90.890	92.320	90.860	92.200	86.144	512
2024-11-15	91.200	91.544	90.644	91.215	85.224	884
2024-11-14	91.400	91.400	90.784	91.260	85.266	181
2024-11-13	91.409	91.429	90.590	90.800	84.836	434
2024-11-12	91.410	92.023	91.070	91.070	85.088	503
2024-11-11	91.810	93.070	91.060	92.605	86.522	433
2024-11-08	90.033	91.263	90.000	90.810	84.845	7,719
2024-11-07	89.462	89.632	88.677	88.677	82.852	40,671
2024-11-06	90.674	92.292	90.160	90.160	84.238	1,624
2024-11-05	85.650	86.040	85.200	86.040	80.389	100
2024-11-04	84.500	85.371	84.500	85.371	79.764	283
2024-11-01	87.990	87.990	85.699	85.699	79.234	715
2024-10-31	87.910	88.480	87.090	88.220	81.565	133

← NewerPage 8 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.