Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	75.010	75.180	74.500	74.820	66.826	650,600
2023-12-04	74.520	75.530	74.520	75.090	67.067	505,200
2023-12-01	74.890	75.150	74.370	75.080	67.058	592,900
2023-11-30	74.230	75.120	74.050	74.940	66.933	895,200
2023-11-29	74.230	74.900	73.830	74.110	66.191	937,200
2023-11-28	73.860	74.870	73.530	74.340	66.397	845,900
2023-11-27	73.470	73.810	72.980	73.750	65.870	1,043,400
2023-11-24	73.580	73.980	72.910	73.260	65.432	559,500
2023-11-22	72.010	73.770	71.620	73.650	65.781	1,583,900
2023-11-21	71.620	71.850	70.720	71.800	64.128	805,600
2023-11-20	71.500	72.030	70.670	71.720	64.057	1,007,200
2023-11-17	72.800	72.800	71.860	71.970	64.280	1,007,400
2023-11-16	72.860	73.140	72.260	72.390	64.655	1,308,400
2023-11-15	72.260	73.210	72.000	72.370	64.637	1,468,500
2023-11-14	70.310	72.440	70.160	72.420	64.682	1,259,000
2023-11-13	70.540	70.700	68.550	68.940	61.574	1,118,700
2023-11-10	71.280	71.280	70.040	70.460	62.931	985,500
2023-11-09	71.140	71.840	70.600	71.020	63.432	985,000
2023-11-08	71.780	71.780	70.100	70.950	63.369	874,600
2023-11-07	72.960	73.010	72.200	72.210	64.494	722,000
2023-11-06	73.920	73.920	72.760	72.840	65.057	1,265,100
2023-11-03	75.900	76.100	73.820	73.920	66.022	1,244,400
2023-11-02	74.300	76.270	74.160	75.170	67.138	1,369,900
2023-11-01	74.300	75.910	73.790	75.570	67.495	1,035,000
2023-10-31	73.810	74.520	73.550	74.180	66.254	767,500
2023-10-30	74.420	74.940	73.580	74.350	65.620	776,800
2023-10-27	75.010	75.010	73.380	73.770	65.108	853,100
2023-10-26	74.600	75.870	74.310	75.090	66.273	1,059,500
2023-10-25	74.060	74.910	74.060	74.370	65.637	1,002,100
2023-10-24	73.840	74.600	73.650	74.350	65.620	978,600
2023-10-23	73.170	74.210	72.890	73.070	64.490	922,600
2023-10-20	75.480	75.800	74.220	74.230	65.514	642,700
2023-10-19	75.780	76.360	75.250	75.300	66.458	497,800
2023-10-18	76.150	76.290	75.270	75.720	66.829	838,300
2023-10-17	76.050	76.860	75.760	76.180	67.235	622,000
2023-10-16	75.920	76.710	75.650	76.530	67.544	527,800
2023-10-13	75.430	75.980	75.170	75.690	66.802	747,700
2023-10-12	75.200	75.930	74.060	74.800	66.017	882,400
2023-10-11	74.520	75.740	74.310	75.440	66.582	710,000
2023-10-10	73.200	74.320	73.010	74.170	65.461	836,000
2023-10-09	71.950	73.100	71.750	73.040	64.464	618,600
2023-10-06	71.360	72.720	69.560	72.360	63.863	909,000
2023-10-05	72.030	72.450	71.470	72.140	63.669	737,300
2023-10-04	72.080	72.360	70.760	71.740	63.316	901,200
2023-10-03	70.560	72.180	69.630	71.870	63.431	876,900
2023-10-02	73.230	73.330	70.580	71.270	62.901	954,200
2023-09-29	74.190	74.580	73.170	73.680	65.028	516,200
2023-09-28	74.460	74.560	73.240	73.470	64.843	651,400
2023-09-27	74.520	75.290	73.940	74.160	65.452	490,000
2023-09-26	77.100	77.190	74.690	74.840	66.052	608,300
2023-09-25	76.780	77.640	76.780	77.410	68.320	430,900
2023-09-22	78.050	78.490	77.570	77.810	68.673	546,000
2023-09-21	79.500	79.630	78.390	78.400	69.194	583,000
2023-09-20	79.420	80.190	78.820	79.500	70.165	613,000
2023-09-19	79.270	79.470	78.910	78.930	69.662	523,100
2023-09-18	78.810	79.590	78.380	79.090	69.803	678,500
2023-09-15	79.180	79.310	78.380	78.620	69.388	1,740,500
2023-09-14	77.920	78.710	77.600	78.700	69.459	575,400
2023-09-13	76.200	77.720	76.200	77.420	68.329	624,100
2023-09-12	76.730	76.930	76.000	76.480	67.500	546,400

← NewerPage 13 of 21 · 1,256 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.