Pinnacle West Capital Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 68.210 | 68.440 | 67.520 | 68.050 | 61.548 | 3,184,500 |
| 2024-02-29 | 67.890 | 69.600 | 67.510 | 68.330 | 61.801 | 6,148,300 |
| 2024-02-28 | 69.110 | 69.110 | 66.770 | 66.900 | 60.508 | 1,263,900 |
| 2024-02-27 | 69.870 | 70.110 | 68.590 | 69.010 | 62.416 | 3,141,000 |
| 2024-02-26 | 70.140 | 70.280 | 68.560 | 69.270 | 62.651 | 2,591,600 |
| 2024-02-23 | 70.470 | 71.130 | 70.000 | 70.500 | 63.764 | 1,836,900 |
| 2024-02-22 | 69.700 | 70.740 | 69.200 | 70.210 | 63.502 | 1,546,000 |
| 2024-02-21 | 69.490 | 70.210 | 69.030 | 70.170 | 63.465 | 1,374,200 |
| 2024-02-20 | 68.120 | 69.490 | 67.900 | 69.100 | 62.498 | 1,126,500 |
| 2024-02-16 | 67.600 | 68.220 | 67.210 | 67.920 | 61.430 | 2,509,000 |
| 2024-02-15 | 67.040 | 68.000 | 67.040 | 67.900 | 61.412 | 1,535,100 |
| 2024-02-14 | 67.200 | 67.420 | 66.640 | 66.850 | 60.463 | 1,463,800 |
| 2024-02-13 | 67.870 | 68.040 | 66.260 | 67.170 | 60.752 | 1,453,400 |
| 2024-02-12 | 67.000 | 68.100 | 66.480 | 68.090 | 61.584 | 1,247,000 |
| 2024-02-09 | 66.390 | 67.030 | 66.180 | 67.000 | 60.598 | 1,060,600 |
| 2024-02-08 | 67.050 | 67.060 | 65.200 | 66.390 | 60.047 | 1,847,000 |
| 2024-02-07 | 68.440 | 68.650 | 67.080 | 67.240 | 60.815 | 1,161,600 |
| 2024-02-06 | 67.650 | 68.220 | 67.500 | 68.080 | 61.575 | 596,700 |
| 2024-02-05 | 67.990 | 68.400 | 67.180 | 67.810 | 61.331 | 853,700 |
| 2024-02-02 | 69.200 | 69.780 | 67.780 | 68.700 | 62.136 | 924,200 |
| 2024-02-01 | 68.590 | 70.170 | 68.220 | 70.130 | 63.429 | 1,032,800 |
| 2024-01-31 | 70.230 | 70.300 | 68.620 | 68.900 | 62.317 | 1,619,100 |
| 2024-01-30 | 70.200 | 70.930 | 69.690 | 70.420 | 62.896 | 918,200 |
| 2024-01-29 | 71.030 | 71.380 | 70.250 | 70.260 | 62.753 | 1,333,000 |
| 2024-01-26 | 70.330 | 71.370 | 70.160 | 71.370 | 63.744 | 2,242,200 |
| 2024-01-25 | 69.010 | 70.120 | 68.180 | 69.990 | 62.512 | 1,516,100 |
| 2024-01-24 | 70.450 | 70.450 | 67.940 | 68.200 | 60.913 | 2,092,800 |
| 2024-01-23 | 69.270 | 69.890 | 68.540 | 69.630 | 62.190 | 1,173,300 |
| 2024-01-22 | 70.400 | 70.460 | 69.250 | 69.400 | 61.985 | 1,168,900 |
| 2024-01-19 | 69.530 | 69.810 | 68.880 | 69.630 | 62.190 | 1,195,700 |
| 2024-01-18 | 69.700 | 70.460 | 69.160 | 69.290 | 61.886 | 1,920,900 |
| 2024-01-17 | 69.590 | 70.670 | 67.350 | 69.880 | 62.413 | 3,414,700 |
| 2024-01-16 | 70.880 | 70.920 | 69.630 | 69.860 | 62.395 | 1,468,000 |
| 2024-01-12 | 71.340 | 71.750 | 70.940 | 71.250 | 63.637 | 681,200 |
| 2024-01-11 | 73.150 | 73.150 | 70.800 | 71.030 | 63.440 | 722,000 |
| 2024-01-10 | 73.880 | 74.100 | 73.440 | 73.530 | 65.673 | 472,800 |
| 2024-01-09 | 74.000 | 74.230 | 73.560 | 73.910 | 66.013 | 598,400 |
| 2024-01-08 | 74.330 | 74.530 | 73.810 | 74.490 | 66.531 | 742,100 |
| 2024-01-05 | 74.400 | 75.180 | 73.900 | 74.330 | 66.388 | 1,169,900 |
| 2024-01-04 | 74.050 | 74.880 | 73.430 | 74.320 | 66.379 | 860,500 |
| 2024-01-03 | 73.230 | 74.050 | 72.690 | 74.020 | 66.111 | 1,117,900 |
| 2024-01-02 | 71.690 | 73.210 | 71.690 | 73.210 | 65.388 | 716,100 |
| 2023-12-29 | 71.420 | 71.870 | 71.260 | 71.840 | 64.164 | 509,300 |
| 2023-12-28 | 70.810 | 71.940 | 70.730 | 71.840 | 64.164 | 773,400 |
| 2023-12-27 | 71.340 | 71.450 | 70.580 | 70.800 | 63.235 | 702,200 |
| 2023-12-26 | 71.250 | 71.810 | 71.110 | 71.350 | 63.726 | 452,500 |
| 2023-12-22 | 71.330 | 71.880 | 70.930 | 71.130 | 63.530 | 686,500 |
| 2023-12-21 | 70.890 | 71.530 | 70.400 | 70.810 | 63.244 | 760,300 |
| 2023-12-20 | 72.570 | 72.910 | 70.630 | 70.730 | 63.173 | 1,687,200 |
| 2023-12-19 | 72.620 | 72.860 | 71.990 | 72.680 | 64.914 | 742,700 |
| 2023-12-18 | 73.720 | 73.820 | 72.410 | 72.560 | 64.807 | 1,136,600 |
| 2023-12-15 | 73.720 | 74.050 | 72.670 | 73.720 | 65.843 | 3,150,600 |
| 2023-12-14 | 76.990 | 77.080 | 74.670 | 74.710 | 66.727 | 1,497,200 |
| 2023-12-13 | 74.200 | 77.230 | 73.660 | 77.140 | 68.898 | 1,252,900 |
| 2023-12-12 | 75.700 | 75.700 | 73.850 | 74.200 | 66.272 | 1,380,800 |
| 2023-12-11 | 74.990 | 75.900 | 74.670 | 75.650 | 67.567 | 704,000 |
| 2023-12-08 | 76.050 | 76.240 | 75.150 | 75.300 | 67.254 | 1,228,800 |
| 2023-12-07 | 76.300 | 76.300 | 75.580 | 76.050 | 67.924 | 962,300 |
| 2023-12-06 | 75.240 | 76.210 | 75.100 | 76.210 | 68.067 | 733,600 |
| 2023-12-05 | 75.010 | 75.180 | 74.500 | 74.820 | 66.826 | 650,600 |
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.