Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	77.280	77.480	76.420	77.010	65.758	1,499,000
2022-12-19	77.850	78.310	76.810	77.280	65.988	698,100
2022-12-16	77.910	78.100	76.620	77.900	66.517	1,751,000
2022-12-15	79.160	79.250	78.020	78.620	67.132	1,076,600
2022-12-14	79.480	80.600	78.920	79.450	67.841	677,400
2022-12-13	79.510	80.480	78.670	79.390	67.790	1,262,300
2022-12-12	78.030	79.040	77.440	79.010	67.465	590,400
2022-12-09	77.380	78.170	77.310	77.500	66.176	700,000
2022-12-08	77.500	78.060	77.270	77.780	66.415	567,500
2022-12-07	77.840	78.350	77.610	77.620	66.278	734,100
2022-12-06	77.880	78.740	76.970	78.060	66.654	1,948,300
2022-12-05	77.480	78.330	76.900	77.860	66.483	1,090,900
2022-12-02	77.260	78.470	76.870	78.120	66.705	1,602,800
2022-12-01	79.010	79.390	77.650	77.800	66.432	594,100
2022-11-30	75.950	78.350	75.780	78.320	66.876	844,000
2022-11-29	76.120	76.520	75.520	76.230	65.091	706,500
2022-11-28	76.060	76.760	75.700	76.590	65.399	582,900
2022-11-25	76.400	77.130	76.400	76.500	65.322	341,900
2022-11-23	76.230	76.580	75.460	76.390	65.228	737,500
2022-11-22	75.560	76.210	75.410	76.160	65.032	627,300
2022-11-21	73.950	75.360	73.820	75.210	64.221	722,700
2022-11-18	73.080	73.910	72.790	73.730	62.957	857,800
2022-11-17	72.570	72.700	71.610	72.310	61.744	670,900
2022-11-16	73.770	74.100	72.710	73.300	62.590	1,056,800
2022-11-15	72.000	73.940	72.000	73.880	63.085	1,230,800
2022-11-14	71.840	72.300	71.150	71.150	60.754	728,400
2022-11-11	72.600	72.600	71.050	71.640	61.172	572,900
2022-11-10	71.550	72.670	70.620	72.600	61.992	1,019,400
2022-11-09	68.000	70.380	67.860	69.860	59.652	1,779,900
2022-11-08	68.800	69.210	68.040	68.290	58.312	711,100
2022-11-07	69.520	69.520	67.240	68.420	58.423	846,100
2022-11-04	68.560	69.670	68.070	69.520	59.362	901,700
2022-11-03	67.740	69.860	66.730	68.520	58.508	1,346,700
2022-11-02	67.390	68.960	67.200	67.290	57.458	1,103,800
2022-11-01	67.490	68.190	66.850	67.810	57.902	796,400
2022-10-31	67.320	67.650	66.630	67.210	57.389	650,100
2022-10-28	66.810	68.440	66.660	68.300	57.582	516,300
2022-10-27	66.710	67.500	66.320	66.470	56.039	618,000
2022-10-26	66.250	66.720	65.510	66.040	55.676	932,000
2022-10-25	64.540	66.080	64.330	65.790	55.465	979,000
2022-10-24	64.720	65.400	64.150	64.610	54.471	612,500
2022-10-21	63.240	64.560	62.580	64.180	54.108	1,083,200
2022-10-20	63.970	64.070	62.390	62.650	52.818	661,700
2022-10-19	63.530	64.250	63.110	64.050	53.999	680,300
2022-10-18	63.810	64.680	63.500	64.410	54.302	734,400
2022-10-17	62.590	63.730	62.410	62.610	52.785	631,800
2022-10-14	62.680	63.150	61.060	61.790	52.093	894,000
2022-10-13	59.070	62.320	59.030	62.060	52.321	1,185,100
2022-10-12	61.340	61.470	59.520	59.760	50.382	1,235,300
2022-10-11	60.890	62.130	60.700	61.530	51.874	1,467,000
2022-10-10	61.080	61.830	61.080	61.190	51.587	804,200
2022-10-07	62.750	62.990	60.590	60.980	51.410	1,033,300
2022-10-06	65.020	65.020	62.680	62.730	52.886	1,261,200
2022-10-05	66.030	66.200	64.860	65.290	55.044	817,200
2022-10-04	66.220	67.580	66.020	67.000	56.486	790,200
2022-10-03	65.830	66.790	64.880	66.030	55.668	1,112,100
2022-09-30	66.660	66.920	64.340	64.510	54.386	1,264,900
2022-09-29	68.710	68.740	65.890	66.220	55.828	789,100
2022-09-28	69.140	69.440	68.300	68.980	58.155	827,600
2022-09-27	69.970	70.130	68.140	68.250	57.539	752,000

← NewerPage 17 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.