Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	105.66	107.33	105.05	105.43	104.48	2,163,100
2026-07-22	106.59	106.89	104.71	106.30	105.34	1,497,900
2026-07-21	105.97	106.20	104.93	105.65	104.70	1,242,600
2026-07-20	107.94	108.67	106.17	106.30	105.34	985,500
2026-07-17	110.62	111.16	107.29	107.73	106.76	1,377,600
2026-07-16	107.11	109.47	107.06	109.29	108.31	1,095,400
2026-07-15	108.68	109.03	107.05	107.07	106.11	689,100
2026-07-14	109.43	109.73	108.38	109.00	108.02	754,400
2026-07-13	108.35	109.70	108.24	108.63	107.65	613,400
2026-07-10	106.90	108.28	106.90	108.12	107.15	906,600
2026-07-09	107.90	107.93	106.67	106.75	105.79	1,018,700
2026-07-08	108.81	109.22	107.50	107.82	106.85	1,088,300
2026-07-07	107.72	110.41	107.68	108.61	107.63	1,198,500
2026-07-06	109.07	109.09	106.51	106.91	105.95	1,083,100
2026-07-02	106.97	109.52	106.58	109.37	108.38	1,144,400
2026-07-01	108.25	108.25	105.99	106.30	105.34	1,089,000
2026-06-30	107.43	108.41	106.50	107.00	106.04	1,273,300
2026-06-29	107.63	108.23	107.44	107.86	106.89	1,382,800
2026-06-26	107.77	108.37	107.26	108.08	107.11	2,350,500
2026-06-25	105.82	107.29	105.53	107.28	106.31	1,510,400
2026-06-24	105.11	105.62	104.30	105.37	104.42	1,298,600
2026-06-23	103.24	104.46	102.66	104.05	103.11	1,348,100
2026-06-22	102.28	103.80	102.28	102.43	101.51	1,460,700
2026-06-18	102.76	103.65	101.90	102.32	101.40	1,748,500
2026-06-17	103.09	103.94	101.89	102.38	101.46	1,041,200
2026-06-16	103.43	105.08	102.96	103.85	102.91	966,100
2026-06-15	102.98	103.73	102.15	103.27	102.34	953,700
2026-06-12	102.79	103.73	102.66	103.44	102.51	718,000
2026-06-11	103.38	104.25	102.39	102.40	101.48	1,191,500
2026-06-10	103.44	104.42	102.78	103.10	102.17	1,299,900
2026-06-09	101.65	103.73	101.08	102.65	101.73	1,712,600
2026-06-08	102.79	103.35	100.84	101.29	100.38	1,875,500
2026-06-05	101.15	103.72	100.64	103.06	102.13	1,517,900
2026-06-04	100.07	101.21	98.670	100.48	99.575	1,091,600
2026-06-03	99.100	101.32	99.060	99.390	98.494	1,933,000
2026-06-02	98.110	99.470	97.350	98.820	97.930	848,500
2026-06-01	98.940	99.380	97.360	97.480	96.602	904,900
2026-05-29	100.82	101.31	99.600	99.740	98.841	1,097,200
2026-05-28	102.77	103.45	100.78	100.85	99.941	978,700
2026-05-27	102.69	103.41	101.91	102.80	101.87	682,600
2026-05-26	102.24	103.42	102.24	102.83	101.90	873,200
2026-05-22	100.71	103.06	100.71	102.94	102.01	948,100
2026-05-21	101.42	102.28	101.31	101.84	100.92	1,182,400
2026-05-20	102.02	102.36	101.52	101.93	101.01	988,400
2026-05-19	99.690	102.11	99.350	101.50	100.59	1,400,800
2026-05-18	99.180	100.35	98.780	99.760	98.861	2,032,500
2026-05-15	100.05	100.22	97.900	98.400	97.513	1,422,100
2026-05-14	99.530	99.950	99.030	99.770	98.871	736,800
2026-05-13	99.130	99.430	97.900	99.080	98.187	1,358,000
2026-05-12	99.740	100.26	99.010	99.830	98.931	1,169,700
2026-05-11	100.10	100.53	99.540	99.710	98.812	1,732,500
2026-05-08	99.780	100.36	99.020	99.250	98.356	1,425,500
2026-05-07	100.18	100.37	99.090	99.530	98.633	1,464,800
2026-05-06	101.47	101.63	99.770	100.17	99.267	1,125,900
2026-05-05	102.08	102.78	101.21	101.30	100.39	1,393,700
2026-05-04	101.82	104.20	100.64	101.82	100.90	1,763,800
2026-05-01	103.76	104.84	103.42	103.54	101.71	1,555,300
2026-04-30	102.07	103.90	102.07	103.72	101.88	1,110,500
2026-04-29	102.79	103.22	101.32	101.67	99.868	1,062,200
2026-04-28	103.55	103.69	102.42	103.12	101.29	1,147,100

← NewerPage 2 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.