Pinnacle West Capital Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 76.830 | 77.290 | 76.420 | 76.480 | 69.995 | 531,100 |
| 2024-05-24 | 76.590 | 76.950 | 76.170 | 76.820 | 70.306 | 430,400 |
| 2024-05-23 | 77.400 | 77.400 | 76.420 | 76.480 | 69.995 | 715,900 |
| 2024-05-22 | 78.220 | 78.400 | 77.590 | 77.770 | 71.175 | 684,000 |
| 2024-05-21 | 78.090 | 78.770 | 77.950 | 78.620 | 71.953 | 550,700 |
| 2024-05-20 | 78.650 | 78.650 | 77.770 | 78.010 | 71.395 | 486,700 |
| 2024-05-17 | 77.940 | 78.490 | 77.470 | 78.440 | 71.789 | 590,900 |
| 2024-05-16 | 77.600 | 78.190 | 77.320 | 77.820 | 71.221 | 492,200 |
| 2024-05-15 | 77.760 | 78.100 | 77.440 | 77.540 | 70.965 | 919,600 |
| 2024-05-14 | 77.340 | 77.580 | 76.850 | 77.000 | 70.471 | 716,600 |
| 2024-05-13 | 77.370 | 77.740 | 76.640 | 76.960 | 70.434 | 717,400 |
| 2024-05-10 | 77.670 | 77.720 | 76.830 | 77.240 | 70.690 | 695,300 |
| 2024-05-09 | 76.600 | 77.640 | 76.500 | 77.400 | 70.837 | 1,002,000 |
| 2024-05-08 | 76.010 | 76.970 | 75.770 | 76.630 | 70.132 | 869,500 |
| 2024-05-07 | 76.490 | 76.810 | 75.970 | 76.410 | 69.931 | 988,100 |
| 2024-05-06 | 76.000 | 76.180 | 75.410 | 76.010 | 69.565 | 708,400 |
| 2024-05-03 | 75.720 | 76.070 | 75.000 | 75.790 | 69.363 | 1,042,600 |
| 2024-05-02 | 76.000 | 76.080 | 74.820 | 75.040 | 68.677 | 1,045,700 |
| 2024-05-01 | 73.500 | 75.540 | 73.140 | 74.940 | 68.585 | 1,097,100 |
| 2024-04-30 | 73.890 | 74.320 | 72.780 | 73.650 | 67.405 | 1,049,300 |
| 2024-04-29 | 73.990 | 75.150 | 73.990 | 74.910 | 67.753 | 739,000 |
| 2024-04-26 | 74.150 | 74.630 | 73.670 | 73.690 | 66.649 | 864,400 |
| 2024-04-25 | 74.340 | 74.820 | 73.580 | 74.200 | 67.110 | 766,700 |
| 2024-04-24 | 73.640 | 74.960 | 73.060 | 74.540 | 67.418 | 931,900 |
| 2024-04-23 | 74.550 | 75.280 | 74.370 | 74.500 | 67.382 | 698,800 |
| 2024-04-22 | 74.120 | 74.930 | 73.760 | 74.700 | 67.563 | 627,600 |
| 2024-04-19 | 73.030 | 74.490 | 72.980 | 74.400 | 67.291 | 689,600 |
| 2024-04-18 | 72.250 | 73.310 | 71.990 | 72.970 | 65.998 | 817,100 |
| 2024-04-17 | 71.790 | 72.250 | 71.150 | 71.970 | 65.093 | 801,900 |
| 2024-04-16 | 71.890 | 71.890 | 70.720 | 71.210 | 64.406 | 1,418,600 |
| 2024-04-15 | 72.550 | 72.810 | 71.570 | 72.110 | 65.220 | 1,479,000 |
| 2024-04-12 | 72.450 | 73.020 | 71.970 | 72.240 | 65.338 | 1,564,900 |
| 2024-04-11 | 72.670 | 72.700 | 71.560 | 72.210 | 65.311 | 1,500,000 |
| 2024-04-10 | 73.350 | 73.460 | 71.970 | 72.200 | 65.301 | 911,900 |
| 2024-04-09 | 74.350 | 74.670 | 73.950 | 74.620 | 67.490 | 1,051,200 |
| 2024-04-08 | 72.870 | 74.330 | 72.870 | 74.080 | 67.002 | 759,800 |
| 2024-04-05 | 72.620 | 73.020 | 72.080 | 72.760 | 65.808 | 505,600 |
| 2024-04-04 | 73.570 | 73.600 | 72.680 | 73.020 | 66.043 | 750,400 |
| 2024-04-03 | 73.950 | 74.020 | 72.960 | 73.080 | 66.097 | 1,074,800 |
| 2024-04-02 | 74.070 | 74.770 | 73.930 | 74.040 | 66.966 | 767,800 |
| 2024-04-01 | 74.610 | 74.610 | 73.610 | 74.050 | 66.975 | 707,400 |
| 2024-03-28 | 74.190 | 74.790 | 73.900 | 74.730 | 67.590 | 903,200 |
| 2024-03-27 | 72.360 | 74.110 | 72.190 | 74.030 | 66.957 | 1,500,500 |
| 2024-03-26 | 72.520 | 72.770 | 71.990 | 71.990 | 65.112 | 892,300 |
| 2024-03-25 | 73.390 | 73.490 | 72.500 | 72.590 | 65.654 | 805,800 |
| 2024-03-22 | 73.270 | 73.510 | 72.690 | 73.010 | 66.034 | 800,600 |
| 2024-03-21 | 73.010 | 73.440 | 72.630 | 72.880 | 65.917 | 608,400 |
| 2024-03-20 | 72.390 | 73.380 | 72.170 | 72.780 | 65.826 | 925,200 |
| 2024-03-19 | 72.230 | 72.780 | 71.610 | 72.500 | 65.573 | 1,188,700 |
| 2024-03-18 | 72.400 | 72.800 | 71.550 | 72.080 | 65.193 | 1,759,200 |
| 2024-03-15 | 70.280 | 71.230 | 70.260 | 70.980 | 64.198 | 2,201,000 |
| 2024-03-14 | 70.990 | 71.190 | 69.500 | 70.810 | 64.044 | 1,187,200 |
| 2024-03-13 | 71.270 | 71.910 | 71.170 | 71.470 | 64.641 | 1,180,400 |
| 2024-03-12 | 72.030 | 72.060 | 70.460 | 70.810 | 64.044 | 1,168,900 |
| 2024-03-11 | 72.080 | 72.520 | 71.440 | 72.300 | 65.392 | 1,327,300 |
| 2024-03-08 | 71.400 | 72.080 | 71.030 | 71.700 | 64.849 | 1,488,200 |
| 2024-03-07 | 70.370 | 71.600 | 70.030 | 71.370 | 64.551 | 1,456,000 |
| 2024-03-06 | 69.110 | 70.110 | 68.920 | 69.760 | 63.095 | 1,177,300 |
| 2024-03-05 | 69.370 | 69.930 | 67.740 | 68.610 | 62.055 | 2,331,900 |
| 2024-03-04 | 67.710 | 69.070 | 67.690 | 68.890 | 62.308 | 1,323,300 |
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.