Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	71.090	71.270	68.980	69.670	58.737	740,800
2022-09-23	71.990	72.020	70.690	71.270	60.085	727,800
2022-09-22	72.500	73.370	72.230	72.700	61.291	524,500
2022-09-21	73.670	74.440	72.750	72.760	61.342	557,300
2022-09-20	74.270	74.400	73.000	73.310	61.805	593,600
2022-09-19	73.370	74.760	73.150	74.690	62.969	548,100
2022-09-16	73.710	74.170	73.330	73.630	62.075	1,170,300
2022-09-15	75.440	75.480	73.630	73.820	62.235	1,036,700
2022-09-14	75.150	75.860	75.000	75.420	63.584	795,500
2022-09-13	77.130	77.350	74.770	75.070	63.289	691,300
2022-09-12	77.020	78.400	76.720	77.750	65.549	604,700
2022-09-09	76.920	77.700	76.600	77.040	64.950	498,800
2022-09-08	76.650	77.270	76.310	76.650	64.621	529,600
2022-09-07	74.970	76.810	74.970	76.700	64.663	432,800
2022-09-06	75.100	75.900	74.380	74.530	62.834	611,800
2022-09-02	76.040	76.770	74.770	74.900	63.146	525,800
2022-09-01	75.510	76.380	75.080	75.940	64.023	653,200
2022-08-31	75.560	75.700	75.070	75.350	63.525	1,109,000
2022-08-30	76.120	76.520	75.160	75.390	63.559	706,800
2022-08-29	75.730	76.580	75.230	76.140	64.191	381,700
2022-08-26	77.190	77.300	75.880	75.920	64.006	538,400
2022-08-25	76.220	77.060	75.750	77.050	64.958	411,600
2022-08-24	76.290	76.520	75.660	75.980	64.056	443,400
2022-08-23	77.010	77.020	75.910	76.250	64.284	459,100
2022-08-22	77.390	77.570	76.430	76.860	64.798	815,600
2022-08-19	77.650	78.360	77.410	77.960	65.726	2,891,500
2022-08-18	77.980	78.290	77.410	77.870	65.650	486,300
2022-08-17	77.790	78.250	77.370	77.970	65.734	740,400
2022-08-16	77.820	78.490	77.610	78.250	65.970	601,800
2022-08-15	77.320	77.860	76.830	77.800	65.591	610,700
2022-08-12	76.010	77.340	76.010	77.320	65.186	643,300
2022-08-11	76.360	76.920	75.610	75.700	63.820	808,600
2022-08-10	76.570	76.570	76.010	76.450	64.453	684,800
2022-08-09	76.000	76.330	75.430	76.300	64.326	600,000
2022-08-08	76.090	76.200	75.000	75.570	63.711	575,800
2022-08-05	76.490	76.490	74.190	75.420	63.584	898,800
2022-08-04	75.330	77.240	75.010	76.570	64.554	1,342,900
2022-08-03	74.300	75.600	73.320	75.270	63.458	1,467,300
2022-08-02	74.110	74.720	73.460	73.770	62.193	1,089,400
2022-08-01	73.630	74.150	73.020	73.810	62.227	889,400
2022-07-29	72.560	73.640	72.540	73.470	61.940	1,556,800
2022-07-28	72.870	73.820	72.140	73.690	61.409	680,200
2022-07-27	72.060	72.330	71.370	72.070	60.059	495,900
2022-07-26	71.210	72.470	71.210	72.270	60.226	647,000
2022-07-25	70.060	71.470	69.850	71.430	59.526	627,900
2022-07-22	69.800	70.370	69.300	70.240	58.534	345,100
2022-07-21	69.570	69.660	68.920	69.390	57.826	656,100
2022-07-20	70.480	70.500	69.010	69.660	58.051	717,600
2022-07-19	70.280	70.600	69.750	70.210	58.509	720,100
2022-07-18	70.350	70.810	69.650	69.930	58.276	770,400
2022-07-15	70.950	71.010	69.390	70.740	58.951	803,400
2022-07-14	68.700	70.580	68.700	70.420	58.684	670,300
2022-07-13	70.130	70.750	69.580	69.950	58.292	882,700
2022-07-12	71.160	71.890	70.610	71.000	59.167	635,600
2022-07-11	70.800	71.580	70.360	71.470	59.559	607,000
2022-07-08	71.470	71.490	70.380	70.870	59.059	699,800
2022-07-07	72.120	72.410	70.960	71.320	59.434	578,400
2022-07-06	71.680	72.550	70.830	71.900	59.917	884,100
2022-07-05	74.060	74.580	70.130	71.660	59.717	930,800
2022-07-01	73.350	74.910	73.070	74.680	62.234	717,700

← NewerPage 18 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.