Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	73.350	74.910	73.070	74.680	62.234	717,700
2022-06-30	71.530	73.580	71.510	73.120	60.934	710,900
2022-06-29	73.310	73.830	71.520	72.300	60.251	1,220,800
2022-06-28	73.020	73.560	72.890	73.160	60.967	637,900
2022-06-27	71.760	72.790	71.460	72.790	60.659	440,800
2022-06-24	70.180	72.240	70.080	71.750	59.792	1,063,400
2022-06-23	68.540	70.240	68.490	69.960	58.301	805,700
2022-06-22	67.050	68.820	67.050	68.310	56.926	763,200
2022-06-21	66.290	67.970	66.050	67.290	56.076	925,500
2022-06-17	67.660	68.100	65.130	65.920	54.934	1,351,400
2022-06-16	67.610	68.270	67.070	67.480	56.234	1,626,900
2022-06-15	68.550	69.660	67.180	68.360	56.967	1,367,200
2022-06-14	70.850	71.000	67.180	68.190	56.826	812,200
2022-06-13	73.310	73.870	70.860	71.280	59.401	1,181,200
2022-06-10	72.390	74.510	72.390	73.730	61.442	733,700
2022-06-09	74.690	75.460	73.290	73.410	61.176	708,600
2022-06-08	76.920	76.920	74.320	74.570	62.142	1,167,800
2022-06-07	78.120	78.120	76.150	77.220	64.351	620,200
2022-06-06	77.710	78.210	77.350	78.100	65.084	329,200
2022-06-03	77.360	77.880	77.280	77.490	64.576	308,600
2022-06-02	77.810	77.810	75.860	77.580	64.651	453,300
2022-06-01	77.660	77.720	76.520	77.430	64.526	460,900
2022-05-31	77.880	78.310	77.100	77.650	64.709	743,100
2022-05-27	78.120	78.980	78.110	78.720	65.601	493,900
2022-05-26	78.180	79.010	77.950	78.320	65.267	444,900
2022-05-25	77.790	78.160	77.350	77.780	64.817	541,300
2022-05-24	75.520	77.700	74.440	77.580	64.651	664,500
2022-05-23	75.950	76.430	74.830	75.190	62.659	542,200
2022-05-20	75.540	75.870	73.720	75.310	62.759	560,900
2022-05-19	74.210	75.720	73.780	75.530	62.942	830,100
2022-05-18	74.770	75.600	74.250	74.540	62.117	473,600
2022-05-17	74.010	74.570	72.970	74.530	62.109	450,500
2022-05-16	73.470	74.020	72.580	73.730	61.442	583,800
2022-05-13	73.770	73.770	72.400	73.240	61.034	481,300
2022-05-12	73.800	73.800	72.160	73.380	61.151	824,000
2022-05-11	72.460	74.490	72.360	73.690	61.409	784,700
2022-05-10	74.430	75.130	71.790	72.620	60.517	665,100
2022-05-09	73.930	75.140	72.900	74.250	61.876	949,800
2022-05-06	72.910	74.380	72.470	74.120	61.767	1,042,900
2022-05-05	73.640	74.100	72.090	72.800	60.667	1,287,400
2022-05-04	73.140	74.520	72.720	74.220	61.851	1,478,800
2022-05-03	71.730	73.040	71.420	72.220	60.184	831,800
2022-05-02	71.520	72.390	70.420	71.240	59.367	875,200
2022-04-29	73.810	73.840	71.070	71.200	59.334	853,800
2022-04-28	74.750	75.030	74.110	74.510	61.384	577,700
2022-04-27	75.350	75.780	73.900	74.410	61.302	659,900
2022-04-26	75.700	76.960	75.410	75.410	62.126	786,200
2022-04-25	77.760	78.000	75.630	76.780	63.254	615,000
2022-04-22	77.810	78.110	77.210	77.320	63.699	371,500
2022-04-21	77.720	78.750	77.240	77.900	64.177	441,200
2022-04-20	78.820	78.910	77.920	77.960	64.226	565,100
2022-04-19	76.880	78.000	76.860	77.820	64.111	653,900
2022-04-18	77.770	78.210	76.740	77.140	63.551	387,600
2022-04-14	77.430	78.070	77.270	77.540	63.880	484,200
2022-04-13	78.400	78.410	76.850	77.340	63.716	558,700
2022-04-12	78.060	78.880	77.430	78.230	64.449	849,000
2022-04-11	78.890	79.420	77.610	78.210	64.432	804,800
2022-04-08	79.300	79.820	78.740	78.840	64.951	845,300
2022-04-07	80.190	80.330	78.530	78.880	64.984	1,021,900
2022-04-06	78.890	80.510	78.550	80.490	66.311	679,600

← NewerPage 19 of 21 · 1,256 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.