Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	81.570	82.550	81.470	82.020	71.642	868,800
2023-06-13	80.580	81.550	80.230	81.500	71.188	659,300
2023-06-12	81.030	81.550	80.510	81.060	70.803	618,400
2023-06-09	81.440	81.520	80.300	80.790	70.568	794,700
2023-06-08	80.590	81.280	79.940	81.230	70.952	694,300
2023-06-07	79.720	80.710	79.180	80.500	70.314	949,400
2023-06-06	78.210	79.720	77.940	79.430	69.380	1,179,500
2023-06-05	77.170	78.470	77.070	77.760	67.921	524,600
2023-06-02	75.560	77.500	75.000	77.360	67.572	859,700
2023-06-01	77.350	77.560	75.740	76.070	66.445	712,400
2023-05-31	76.840	77.790	76.260	77.280	67.502	816,500
2023-05-30	76.940	77.630	76.440	76.610	66.916	619,200
2023-05-26	76.450	76.850	75.760	76.800	67.082	677,300
2023-05-25	76.850	76.850	75.510	76.390	66.724	423,200
2023-05-24	77.650	77.940	76.920	77.180	67.414	388,300
2023-05-23	77.600	78.300	77.140	77.650	67.825	482,800
2023-05-22	77.700	78.060	77.250	77.690	67.860	497,300
2023-05-19	78.740	78.750	77.490	77.520	67.711	858,100
2023-05-18	77.860	78.350	77.340	78.210	68.314	681,700
2023-05-17	78.890	78.890	77.860	78.520	68.585	505,200
2023-05-16	80.210	80.210	78.350	78.630	68.681	529,200
2023-05-15	81.040	81.040	79.420	80.150	70.009	733,300
2023-05-12	81.000	81.460	80.310	80.810	70.585	511,000
2023-05-11	80.780	80.980	79.930	80.560	70.367	700,900
2023-05-10	80.550	80.900	79.600	80.660	70.454	423,300
2023-05-09	79.550	80.220	79.230	79.850	69.746	492,200
2023-05-08	80.060	80.890	79.700	79.820	69.720	692,500
2023-05-05	78.950	80.270	78.540	80.120	69.982	495,600
2023-05-04	78.760	80.450	76.760	79.690	69.607	1,012,300
2023-05-03	78.920	79.550	78.270	78.420	68.497	607,700
2023-05-02	79.000	79.000	77.190	78.440	68.515	719,300
2023-05-01	78.460	79.670	78.220	78.920	68.934	804,300
2023-04-28	78.650	79.080	78.230	78.460	68.532	484,600
2023-04-27	79.060	79.700	78.700	79.630	68.799	587,100
2023-04-26	80.370	80.830	78.920	78.990	68.246	620,900
2023-04-25	80.940	81.290	80.640	80.940	69.931	367,500
2023-04-24	80.590	80.970	80.080	80.920	69.913	816,200
2023-04-21	80.850	80.850	79.760	80.590	69.628	512,500
2023-04-20	80.150	80.330	79.450	80.210	69.300	568,600
2023-04-19	79.210	79.990	78.860	79.980	69.101	534,200
2023-04-18	79.220	79.570	78.410	79.010	68.263	912,400
2023-04-17	78.830	79.320	78.400	79.310	68.522	407,700
2023-04-14	78.810	79.080	78.190	78.480	67.805	587,300
2023-04-13	79.330	80.180	78.120	79.690	68.851	853,800
2023-04-12	80.200	80.620	79.540	79.830	68.972	922,200
2023-04-11	80.590	80.990	79.880	80.050	69.162	1,012,100
2023-04-10	79.910	80.470	79.590	80.420	69.481	793,900
2023-04-06	81.000	81.630	79.930	80.290	69.369	1,197,200
2023-04-05	78.870	80.670	78.760	80.630	69.663	965,300
2023-04-04	78.580	78.840	77.840	78.680	67.978	851,100
2023-04-03	78.740	79.080	77.940	78.470	67.797	759,500
2023-03-31	79.170	79.690	78.470	79.240	68.462	796,500
2023-03-30	78.800	79.230	78.570	79.090	68.332	531,700
2023-03-29	78.060	78.770	77.810	78.450	67.779	555,600
2023-03-28	77.170	78.350	76.780	77.570	67.019	705,100
2023-03-27	77.400	78.110	77.150	77.280	66.768	644,900
2023-03-24	74.130	77.230	74.020	77.220	66.717	969,400
2023-03-23	74.990	76.350	73.820	74.100	64.021	940,600
2023-03-22	77.100	77.340	75.330	75.340	65.092	1,055,800
2023-03-21	79.670	79.700	76.520	77.400	66.872	1,256,800

← NewerPage 15 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.