Pinnacle West Capital Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 87.110 | 87.250 | 86.580 | 87.110 | 80.552 | 478,100 |
| 2024-08-21 | 86.820 | 87.360 | 86.420 | 87.230 | 80.663 | 729,700 |
| 2024-08-20 | 87.080 | 87.990 | 86.500 | 86.680 | 80.154 | 586,400 |
| 2024-08-19 | 86.620 | 87.090 | 86.420 | 87.020 | 80.468 | 466,300 |
| 2024-08-16 | 86.300 | 86.610 | 85.800 | 86.450 | 79.941 | 749,900 |
| 2024-08-15 | 85.210 | 86.240 | 84.940 | 85.950 | 79.479 | 733,100 |
| 2024-08-14 | 85.880 | 86.400 | 85.200 | 85.700 | 79.248 | 436,500 |
| 2024-08-13 | 86.010 | 86.250 | 85.320 | 86.070 | 79.590 | 663,100 |
| 2024-08-12 | 85.800 | 86.270 | 85.340 | 85.740 | 79.285 | 657,600 |
| 2024-08-09 | 85.570 | 86.140 | 84.440 | 86.000 | 79.525 | 852,800 |
| 2024-08-08 | 84.840 | 85.770 | 84.670 | 85.400 | 78.970 | 974,000 |
| 2024-08-07 | 85.680 | 86.490 | 85.130 | 85.330 | 78.906 | 769,400 |
| 2024-08-06 | 85.500 | 86.370 | 85.310 | 85.320 | 78.896 | 806,400 |
| 2024-08-05 | 88.170 | 88.230 | 85.160 | 85.230 | 78.813 | 1,337,800 |
| 2024-08-02 | 88.000 | 89.390 | 86.020 | 88.230 | 81.587 | 1,186,100 |
| 2024-08-01 | 85.990 | 88.250 | 85.350 | 88.070 | 81.439 | 1,888,100 |
| 2024-07-31 | 85.560 | 86.160 | 84.820 | 85.590 | 78.332 | 1,461,900 |
| 2024-07-30 | 85.000 | 85.860 | 84.870 | 85.450 | 78.204 | 922,800 |
| 2024-07-29 | 84.710 | 85.360 | 84.130 | 85.190 | 77.966 | 658,100 |
| 2024-07-26 | 84.080 | 85.000 | 83.700 | 84.710 | 77.527 | 492,900 |
| 2024-07-25 | 84.020 | 84.850 | 83.310 | 83.590 | 76.502 | 934,000 |
| 2024-07-24 | 82.510 | 84.060 | 82.470 | 83.510 | 76.429 | 797,900 |
| 2024-07-23 | 82.890 | 82.890 | 82.300 | 82.560 | 75.559 | 664,500 |
| 2024-07-22 | 82.170 | 82.550 | 81.820 | 82.470 | 75.477 | 639,500 |
| 2024-07-19 | 82.400 | 82.410 | 81.270 | 82.170 | 75.202 | 695,900 |
| 2024-07-18 | 81.920 | 82.900 | 81.810 | 82.070 | 75.111 | 772,500 |
| 2024-07-17 | 81.000 | 82.560 | 80.500 | 82.370 | 75.385 | 1,120,500 |
| 2024-07-16 | 80.070 | 80.800 | 79.360 | 80.550 | 73.720 | 1,077,700 |
| 2024-07-15 | 79.670 | 80.570 | 79.330 | 79.590 | 72.841 | 975,700 |
| 2024-07-12 | 80.160 | 80.940 | 79.790 | 80.250 | 73.445 | 957,100 |
| 2024-07-11 | 78.940 | 80.250 | 78.930 | 80.010 | 73.225 | 1,010,900 |
| 2024-07-10 | 77.810 | 78.570 | 77.100 | 78.490 | 71.834 | 1,183,200 |
| 2024-07-09 | 76.130 | 77.480 | 76.000 | 77.450 | 70.883 | 939,700 |
| 2024-07-08 | 75.740 | 76.510 | 75.570 | 76.410 | 69.931 | 1,087,100 |
| 2024-07-05 | 75.500 | 76.300 | 75.100 | 75.850 | 69.418 | 1,626,700 |
| 2024-07-03 | 75.990 | 76.350 | 75.430 | 75.520 | 69.116 | 341,000 |
| 2024-07-02 | 75.850 | 76.290 | 75.520 | 76.030 | 69.583 | 736,200 |
| 2024-07-01 | 76.800 | 77.180 | 75.470 | 75.720 | 69.299 | 609,600 |
| 2024-06-28 | 76.260 | 76.860 | 75.800 | 76.380 | 69.903 | 1,861,700 |
| 2024-06-27 | 75.650 | 76.270 | 75.260 | 75.940 | 69.501 | 1,139,600 |
| 2024-06-26 | 74.800 | 75.750 | 74.450 | 75.640 | 69.226 | 785,300 |
| 2024-06-25 | 75.760 | 75.860 | 75.010 | 75.220 | 68.842 | 653,900 |
| 2024-06-24 | 74.560 | 76.010 | 74.560 | 75.730 | 69.308 | 1,057,100 |
| 2024-06-21 | 75.720 | 76.000 | 74.540 | 74.610 | 68.283 | 2,108,600 |
| 2024-06-20 | 74.770 | 75.750 | 74.710 | 75.490 | 69.089 | 881,100 |
| 2024-06-18 | 75.500 | 76.220 | 74.640 | 74.740 | 68.402 | 933,200 |
| 2024-06-17 | 76.010 | 76.740 | 75.800 | 75.850 | 69.418 | 787,600 |
| 2024-06-14 | 76.490 | 76.900 | 76.140 | 76.490 | 70.004 | 1,216,200 |
| 2024-06-13 | 76.770 | 77.340 | 76.160 | 76.920 | 70.397 | 1,381,500 |
| 2024-06-12 | 77.490 | 77.720 | 75.910 | 76.660 | 70.160 | 1,403,300 |
| 2024-06-11 | 75.180 | 76.710 | 75.010 | 76.580 | 70.086 | 1,094,900 |
| 2024-06-10 | 75.500 | 76.300 | 75.090 | 75.820 | 69.391 | 806,500 |
| 2024-06-07 | 75.830 | 76.570 | 75.680 | 75.690 | 69.272 | 780,800 |
| 2024-06-06 | 77.520 | 77.820 | 76.430 | 76.550 | 70.059 | 1,057,500 |
| 2024-06-05 | 77.930 | 78.000 | 77.010 | 77.150 | 70.608 | 976,000 |
| 2024-06-04 | 76.450 | 78.860 | 76.320 | 78.000 | 71.386 | 2,744,000 |
| 2024-06-03 | 76.990 | 78.440 | 76.640 | 76.920 | 70.397 | 2,645,200 |
| 2024-05-31 | 77.400 | 78.890 | 77.210 | 78.860 | 72.173 | 824,700 |
| 2024-05-30 | 76.110 | 77.060 | 75.760 | 77.020 | 70.489 | 704,100 |
| 2024-05-29 | 75.740 | 76.170 | 75.450 | 75.730 | 69.308 | 604,600 |
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.