Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	77.870	80.050	77.510	79.620	68.790	1,114,800
2023-03-17	78.310	78.530	76.850	77.640	67.079	2,373,100
2023-03-16	77.840	78.980	77.330	78.680	67.978	959,800
2023-03-15	77.860	79.070	77.130	78.210	67.572	1,243,500
2023-03-14	77.070	78.540	76.780	77.890	67.295	1,683,900
2023-03-13	73.910	76.930	73.530	75.450	65.187	862,300
2023-03-10	75.810	76.120	73.550	74.010	63.943	707,400
2023-03-09	77.310	78.050	75.610	75.660	65.369	1,138,000
2023-03-08	75.900	77.410	75.480	77.060	66.578	1,310,800
2023-03-07	76.130	76.390	74.550	75.700	65.403	1,694,200
2023-03-06	76.130	76.580	75.660	76.080	65.732	1,018,400
2023-03-03	75.570	76.470	74.400	76.420	66.025	828,800
2023-03-02	73.110	75.290	72.560	75.270	65.032	1,068,400
2023-03-01	73.200	73.510	72.280	73.290	63.321	1,153,200
2023-02-28	73.650	75.440	73.130	73.680	63.658	1,463,000
2023-02-27	73.640	75.120	73.270	74.110	64.030	1,737,400
2023-02-24	72.780	73.580	72.450	73.380	63.399	1,178,200
2023-02-23	73.300	74.000	73.170	73.380	63.399	715,600
2023-02-22	74.140	74.600	73.330	73.600	63.589	786,800
2023-02-21	74.580	74.970	74.010	74.140	64.056	566,500
2023-02-17	74.660	75.680	74.010	75.100	64.885	1,304,000
2023-02-16	73.900	74.890	73.560	74.280	64.176	660,700
2023-02-15	73.830	74.760	73.350	74.650	64.496	576,900
2023-02-14	74.640	74.960	73.590	74.070	63.995	549,000
2023-02-13	74.090	74.700	73.830	74.650	64.496	473,600
2023-02-10	72.240	74.150	72.130	74.090	64.012	685,100
2023-02-09	73.180	73.580	71.670	72.120	62.310	883,400
2023-02-08	74.570	74.660	73.120	73.290	63.321	621,100
2023-02-07	75.200	75.200	73.690	74.970	64.773	768,600
2023-02-06	75.730	76.070	74.530	75.610	65.326	820,100
2023-02-03	77.460	77.460	74.690	75.880	65.559	1,062,100
2023-02-02	76.590	78.230	76.280	77.740	67.166	1,030,800
2023-02-01	74.210	76.830	73.940	76.530	66.120	1,761,700
2023-01-31	73.500	74.570	72.730	74.550	64.410	1,760,300
2023-01-30	73.890	74.620	73.720	74.010	63.196	934,600
2023-01-27	74.100	74.430	73.650	74.070	63.247	719,600
2023-01-26	73.510	74.070	73.150	74.020	63.204	766,600
2023-01-25	73.700	74.130	73.400	73.750	62.974	837,200
2023-01-24	73.760	74.360	72.820	74.060	63.239	746,300
2023-01-23	75.150	75.150	73.390	73.760	62.982	1,044,200
2023-01-20	74.200	75.400	73.180	75.360	64.349	1,078,800
2023-01-19	74.600	74.750	73.780	74.190	63.350	902,300
2023-01-18	75.120	75.290	74.010	74.390	63.520	988,200
2023-01-17	75.530	75.790	75.010	75.110	64.135	764,600
2023-01-13	75.780	75.940	74.960	75.370	64.357	651,500
2023-01-12	76.500	77.180	76.040	76.200	65.066	727,100
2023-01-11	75.650	76.500	75.470	76.460	65.288	720,200
2023-01-10	75.310	75.690	74.880	75.650	64.596	763,300
2023-01-09	75.240	76.480	75.240	75.550	64.511	656,100
2023-01-06	74.490	76.020	74.480	75.460	64.434	729,800
2023-01-05	74.880	75.100	73.310	73.650	62.888	994,800
2023-01-04	75.100	76.100	74.630	75.390	64.374	954,200
2023-01-03	76.250	76.410	73.380	74.630	63.725	1,442,500
2022-12-30	77.210	77.360	75.570	76.040	64.929	571,400
2022-12-29	77.240	77.760	77.050	77.130	65.860	745,100
2022-12-28	77.840	78.100	76.780	76.810	65.587	808,300
2022-12-27	78.100	78.100	77.220	77.710	66.355	720,900
2022-12-23	76.880	77.970	76.800	77.930	66.543	416,500
2022-12-22	77.080	77.190	75.910	76.990	65.740	1,280,900
2022-12-21	77.550	77.820	77.180	77.450	66.133	1,447,700

← NewerPage 16 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.