Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	78.890	79.750	78.240	78.500	64.671	584,200
2022-04-04	79.090	79.120	77.640	78.830	64.943	543,300
2022-04-01	77.940	79.350	77.670	79.320	65.347	590,400
2022-03-31	77.740	78.690	77.290	78.100	64.342	794,300
2022-03-30	77.500	77.740	77.100	77.690	64.004	884,600
2022-03-29	76.780	77.600	76.570	77.560	63.897	546,100
2022-03-28	76.000	76.830	75.890	76.720	63.205	771,400
2022-03-25	74.400	76.070	74.070	75.980	62.595	370,300
2022-03-24	73.720	74.290	73.500	73.940	60.915	311,600
2022-03-23	73.840	73.880	73.040	73.700	60.717	607,900
2022-03-22	74.670	74.670	72.850	73.420	60.486	563,900
2022-03-21	73.250	74.190	73.250	74.100	61.046	561,400
2022-03-18	73.950	74.680	72.760	72.970	60.115	2,355,600
2022-03-17	73.660	74.840	73.360	74.320	61.228	787,300
2022-03-16	73.690	74.240	72.340	74.060	61.013	601,600
2022-03-15	73.900	74.000	73.120	73.770	60.774	569,000
2022-03-14	74.530	74.720	72.580	73.270	60.363	930,200
2022-03-11	73.540	74.950	73.520	73.760	60.766	773,000
2022-03-10	72.910	74.490	72.900	74.230	61.153	559,500
2022-03-09	74.240	74.400	73.080	73.250	60.346	655,200
2022-03-08	75.450	75.730	73.390	73.620	60.651	1,020,200
2022-03-07	74.560	76.070	74.110	75.370	62.093	1,573,800
2022-03-04	72.740	74.500	72.250	74.450	61.335	802,900
2022-03-03	70.810	73.230	70.710	73.200	60.305	974,700
2022-03-02	69.740	71.060	69.510	70.620	58.179	587,100
2022-03-01	70.740	70.740	68.850	69.820	57.520	1,081,400
2022-02-28	71.420	71.720	69.580	70.830	58.352	1,072,900
2022-02-25	69.700	72.300	68.600	71.990	59.308	1,981,700
2022-02-24	67.430	67.900	66.150	67.380	55.510	1,111,700
2022-02-23	68.730	69.340	67.890	67.960	55.988	787,000
2022-02-22	68.960	69.200	68.000	68.900	56.762	655,900
2022-02-18	68.490	69.460	68.300	68.920	56.779	1,026,300
2022-02-17	68.240	68.800	67.630	68.760	56.647	506,900
2022-02-16	67.870	68.830	67.820	68.340	56.301	775,500
2022-02-15	68.780	69.260	67.550	67.850	55.897	574,800
2022-02-14	69.200	69.320	67.550	68.400	56.350	487,700
2022-02-11	69.050	69.860	68.780	68.950	56.804	588,300
2022-02-10	70.510	70.610	68.600	68.690	56.589	606,400
2022-02-09	70.640	71.170	70.480	70.910	58.418	483,500
2022-02-08	71.260	71.540	70.230	70.550	58.122	772,600
2022-02-07	70.380	71.000	69.820	70.660	58.212	776,900
2022-02-04	70.120	70.770	69.390	70.330	57.940	823,800
2022-02-03	70.410	70.830	69.970	70.620	58.179	844,400
2022-02-02	69.050	70.560	69.050	70.470	58.056	844,200
2022-02-01	69.200	69.480	68.530	69.240	57.042	768,900
2022-01-31	69.630	69.950	68.920	69.610	57.347	2,052,900
2022-01-28	69.580	70.990	69.500	70.840	57.660	998,000
2022-01-27	70.030	70.850	69.420	69.910	56.903	861,000
2022-01-26	70.990	72.090	69.490	69.790	56.806	828,400
2022-01-25	70.080	71.470	69.980	70.990	57.782	876,100
2022-01-24	70.700	71.000	69.150	70.650	57.506	1,303,900
2022-01-21	71.320	71.720	70.370	70.690	57.538	927,600
2022-01-20	71.290	71.950	70.820	70.990	57.782	875,600
2022-01-19	69.760	71.340	69.760	70.960	57.758	896,800
2022-01-18	72.100	72.350	69.670	69.820	56.830	1,467,700
2022-01-14	71.420	72.540	71.100	72.270	58.824	998,800
2022-01-13	70.150	71.470	70.030	71.460	58.165	1,113,300
2022-01-12	70.150	70.710	70.030	70.150	57.099	826,600
2022-01-11	70.860	71.230	69.660	70.290	57.213	920,200
2022-01-10	71.140	71.360	70.190	70.650	57.506	1,061,600

← NewerPage 20 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.