Pinnacle West Capital Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 102.28 | 103.71 | 101.68 | 103.42 | 103.42 | 1,033,787 |
| 2026-10-15 | 103.55 | 103.55 | 101.38 | 101.58 | 101.58 | 832,001 |
| 2026-10-14 | 101.54 | 102.36 | 100.52 | 102.04 | 102.04 | 1,288,258 |
| 2026-10-13 | 100.44 | 101.64 | 99.000 | 101.58 | 101.58 | 1,322,780 |
| 2026-10-12 | 99.030 | 100.15 | 98.570 | 99.910 | 99.910 | 1,338,847 |
| 2026-10-09 | 98.485 | 99.010 | 97.960 | 98.920 | 98.920 | 1,369,124 |
| 2026-10-08 | 98.060 | 98.340 | 96.965 | 97.980 | 97.980 | 1,151,045 |
| 2026-10-07 | 97.995 | 98.420 | 97.195 | 97.540 | 97.540 | 1,443,844 |
| 2026-10-06 | 96.490 | 98.240 | 96.355 | 98.040 | 98.040 | 1,328,128 |
| 2026-10-05 | 96.380 | 96.790 | 95.470 | 95.960 | 95.960 | 1,401,138 |
| 2026-10-02 | 95.240 | 96.450 | 95.240 | 95.920 | 95.920 | 2,115,593 |
| 2026-10-01 | 92.500 | 94.730 | 91.600 | 94.630 | 94.630 | 2,060,388 |
| 2026-09-30 | 93.890 | 94.410 | 92.805 | 93.040 | 93.040 | 2,157,340 |
| 2026-09-29 | 90.900 | 93.430 | 90.730 | 93.400 | 93.400 | 1,887,902 |
| 2026-09-28 | 92.770 | 92.850 | 90.680 | 91.320 | 91.320 | 942,973 |
| 2026-09-25 | 91.050 | 91.940 | 90.270 | 91.740 | 91.740 | 1,500,473 |
| 2026-09-24 | 92.420 | 92.420 | 91.030 | 91.080 | 91.080 | 1,203,293 |
| 2026-09-23 | 92.680 | 92.680 | 91.450 | 92.050 | 92.050 | 1,213,041 |
| 2026-09-22 | 93.260 | 93.920 | 92.880 | 93.160 | 93.160 | 860,633 |
| 2026-09-21 | 94.220 | 94.470 | 92.980 | 93.310 | 93.310 | 1,554,294 |
| 2026-09-18 | 94.750 | 94.890 | 93.890 | 94.210 | 94.210 | 2,559,202 |
| 2026-09-17 | 95.500 | 95.840 | 95.020 | 95.590 | 95.590 | 751,944 |
| 2026-09-16 | 96.140 | 97.103 | 94.595 | 94.990 | 94.990 | 804,846 |
| 2026-09-15 | 95.490 | 95.560 | 94.565 | 94.900 | 94.900 | 795,432 |
| 2026-09-14 | 96.020 | 96.695 | 95.240 | 95.400 | 95.400 | 809,990 |
| 2026-09-11 | 97.350 | 98.000 | 96.030 | 96.100 | 96.100 | 857,965 |
| 2026-09-10 | 97.680 | 97.680 | 96.380 | 96.590 | 96.590 | 729,039 |
| 2026-09-09 | 98.180 | 98.320 | 96.470 | 97.180 | 97.180 | 890,062 |
| 2026-09-08 | 97.380 | 98.830 | 97.380 | 98.040 | 98.040 | 988,238 |
| 2026-09-04 | 97.400 | 98.380 | 97.268 | 97.520 | 97.520 | 492,602 |
| 2026-09-03 | 97.680 | 98.170 | 97.090 | 98.000 | 98.000 | 932,461 |
| 2026-09-02 | 96.960 | 97.830 | 96.595 | 97.380 | 97.380 | 748,070 |
| 2026-09-01 | 98.000 | 98.270 | 96.940 | 97.660 | 97.660 | 1,012,640 |
| 2026-08-31 | 97.010 | 97.960 | 96.420 | 97.640 | 97.640 | 948,997 |
| 2026-08-28 | 98.360 | 98.880 | 97.080 | 97.640 | 97.640 | 753,647 |
| 2026-08-27 | 97.560 | 98.080 | 96.600 | 97.890 | 97.890 | 868,856 |
| 2026-08-26 | 97.950 | 98.960 | 97.810 | 98.690 | 98.690 | 1,339,983 |
| 2026-08-25 | 98.090 | 98.382 | 97.484 | 97.670 | 97.670 | 779,957 |
| 2026-08-24 | 97.480 | 98.045 | 96.780 | 97.710 | 97.710 | 860,347 |
| 2026-08-21 | 99.350 | 99.560 | 97.105 | 97.360 | 97.360 | 1,591,987 |
| 2026-08-20 | 99.080 | 100.12 | 98.860 | 99.380 | 99.380 | 924,972 |
| 2026-08-19 | 100.65 | 101.05 | 99.200 | 99.430 | 99.430 | 941,026 |
| 2026-08-18 | 101.40 | 101.78 | 100.08 | 100.15 | 100.15 | 908,902 |
| 2026-08-17 | 100.92 | 101.21 | 100.32 | 100.41 | 100.41 | 1,150,221 |
| 2026-08-14 | 100.39 | 101.71 | 100.23 | 101.48 | 101.48 | 686,128 |
| 2026-08-13 | 100.91 | 101.41 | 100.41 | 100.72 | 100.72 | 1,165,981 |
| 2026-08-12 | 100.40 | 101.06 | 99.910 | 100.40 | 100.40 | 879,855 |
| 2026-08-11 | 99.230 | 100.34 | 98.805 | 100.04 | 100.04 | 821,948 |
| 2026-08-10 | 100.45 | 100.45 | 99.080 | 99.230 | 99.230 | 1,175,538 |
| 2026-08-07 | 100.40 | 102.37 | 100.26 | 101.03 | 101.03 | 1,010,029 |
| 2026-08-06 | 102.63 | 102.69 | 99.890 | 100.82 | 100.82 | 1,297,064 |
| 2026-08-05 | 101.45 | 102.20 | 100.36 | 101.50 | 101.50 | 1,184,500 |
| 2026-08-04 | 99.500 | 102.16 | 98.520 | 101.45 | 101.45 | 1,566,200 |
| 2026-08-03 | 99.650 | 101.61 | 99.370 | 100.81 | 100.81 | 1,571,300 |
| 2026-07-31 | 101.17 | 101.61 | 100.29 | 100.99 | 100.08 | 1,687,000 |
| 2026-07-30 | 102.23 | 102.42 | 100.44 | 101.32 | 100.41 | 1,141,000 |
| 2026-07-29 | 104.33 | 105.47 | 101.95 | 102.28 | 101.36 | 1,903,100 |
| 2026-07-28 | 106.30 | 108.14 | 105.31 | 105.33 | 104.38 | 1,619,100 |
| 2026-07-27 | 105.65 | 106.44 | 104.70 | 105.38 | 104.43 | 1,102,600 |
| 2026-07-24 | 105.84 | 107.00 | 105.61 | 106.06 | 105.10 | 1,127,000 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-03 | 0.9100 USD |
| 2026-05-04 | 0.9100 USD |
| 2026-02-02 | 0.9100 USD |
| 2025-11-03 | 0.9100 USD |
| 2025-08-01 | 0.8950 USD |
| 2025-05-05 | 0.8950 USD |
| 2025-02-03 | 0.8950 USD |
| 2024-11-04 | 0.8950 USD |
| 2024-08-01 | 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 | 0.7830 USD |
| 2020-05-01 | 0.7830 USD |
| 2020-01-31 | 0.7830 USD |
| 2019-11-01 | 0.7830 USD |
| 2019-07-31 | 0.7380 USD |
| 2019-04-30 | 0.7380 USD |
| 2019-01-31 | 0.7380 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.