Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	76.140	77.190	76.140	76.520	67.535	863,000
2023-09-08	76.140	76.770	75.830	76.620	67.623	512,800
2023-09-07	76.070	76.600	75.600	75.980	67.058	752,500
2023-09-06	74.100	75.500	73.720	75.440	66.582	882,700
2023-09-05	75.620	75.640	73.950	74.080	65.381	847,000
2023-09-01	77.670	77.790	75.680	75.970	67.050	759,400
2023-08-31	78.290	78.480	77.060	77.270	68.197	728,400
2023-08-30	78.450	79.400	78.010	78.050	68.885	791,800
2023-08-29	78.780	79.320	78.590	78.770	69.521	573,900
2023-08-28	79.060	79.620	78.760	78.820	69.565	398,000
2023-08-25	78.790	79.570	78.720	79.160	69.865	632,800
2023-08-24	78.850	80.240	78.670	78.790	69.538	895,300
2023-08-23	79.350	79.490	78.210	78.900	69.635	875,600
2023-08-22	78.590	79.060	78.100	78.700	69.459	1,429,800
2023-08-21	78.190	78.190	76.680	77.680	68.559	950,300
2023-08-18	77.450	78.650	77.450	78.250	69.062	1,062,600
2023-08-17	77.320	78.130	77.210	77.330	68.250	813,300
2023-08-16	77.070	77.700	76.700	77.300	68.223	750,300
2023-08-15	76.770	76.990	76.450	76.650	67.650	1,157,900
2023-08-14	77.390	77.390	76.600	77.350	68.267	535,400
2023-08-11	77.380	77.720	77.180	77.400	68.312	415,600
2023-08-10	78.020	78.390	76.890	77.100	68.047	726,000
2023-08-09	78.300	79.560	77.720	77.960	68.806	1,204,900
2023-08-08	76.570	77.260	75.510	77.080	68.029	835,600
2023-08-07	78.820	79.110	76.590	76.620	67.623	1,059,500
2023-08-04	79.740	80.360	78.250	78.580	69.353	790,100
2023-08-03	81.890	82.350	79.300	79.300	69.989	1,630,600
2023-08-02	82.450	83.170	81.870	82.570	72.875	774,300
2023-08-01	82.900	83.060	82.000	82.280	72.619	1,349,300
2023-07-31	83.240	83.380	82.480	82.820	73.095	1,725,100
2023-07-28	84.790	84.920	83.400	83.800	73.197	684,500
2023-07-27	84.590	84.810	83.240	84.030	73.398	1,170,300
2023-07-26	85.090	86.000	84.360	84.740	74.018	747,300
2023-07-25	85.270	86.030	84.940	85.240	74.454	498,900
2023-07-24	85.320	85.740	84.710	85.330	74.533	543,600
2023-07-21	85.000	85.920	84.580	85.420	74.612	690,300
2023-07-20	82.930	84.970	82.380	84.500	73.808	1,178,500
2023-07-19	82.470	83.160	82.000	82.420	71.991	1,789,100
2023-07-18	82.420	83.040	81.230	82.540	72.096	595,700
2023-07-17	83.000	83.000	82.010	82.430	72.000	517,000
2023-07-14	82.880	83.640	82.500	83.200	72.673	569,300
2023-07-13	83.080	83.800	82.520	83.250	72.716	790,100
2023-07-12	82.530	83.380	82.220	83.340	72.795	594,700
2023-07-11	81.510	82.180	81.280	82.170	71.773	475,100
2023-07-10	81.700	82.210	80.590	81.380	71.083	561,800
2023-07-07	81.640	82.770	81.470	81.920	71.555	985,300
2023-07-06	82.150	82.150	81.160	82.050	71.668	440,500
2023-07-05	81.390	83.160	81.250	82.680	72.218	502,400
2023-07-03	81.400	82.030	81.130	81.740	71.397	369,300
2023-06-30	80.960	81.730	80.460	81.460	71.153	610,000
2023-06-29	79.830	81.570	79.750	80.730	70.515	796,100
2023-06-28	81.780	82.000	79.830	80.540	70.349	1,256,900
2023-06-27	81.960	82.600	81.650	82.000	71.624	668,700
2023-06-26	81.070	82.180	80.880	81.950	71.581	694,500
2023-06-23	82.910	83.120	80.440	80.810	70.585	838,800
2023-06-22	83.310	83.310	82.330	82.670	72.210	623,700
2023-06-21	82.480	83.560	81.410	83.120	72.603	647,800
2023-06-20	83.250	83.250	81.780	82.630	72.175	901,200
2023-06-16	83.980	84.590	82.960	83.250	72.716	1,514,300
2023-06-15	82.260	83.620	81.780	83.550	72.978	1,035,700

← NewerPage 14 of 21 · 1,255 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.