Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	70.130	71.470	69.750	70.800	57.628	749,700
2022-01-06	70.290	70.700	69.760	70.120	57.074	668,700
2022-01-05	68.260	70.400	67.500	69.850	56.855	960,500
2022-01-04	69.790	70.500	69.620	69.650	56.692	820,700
2022-01-03	70.660	70.980	69.100	69.790	56.806	615,300
2021-12-31	70.720	71.300	70.320	70.590	57.457	600,500
2021-12-30	69.890	70.720	69.860	70.500	57.384	596,800
2021-12-29	69.760	70.080	69.580	69.870	56.871	569,700
2021-12-28	68.940	69.840	68.750	69.720	56.749	551,400
2021-12-27	68.890	69.170	68.470	68.890	56.073	861,400
2021-12-23	68.620	69.350	68.560	68.910	56.089	1,058,800
2021-12-22	67.680	68.700	67.680	68.550	55.796	824,500
2021-12-21	67.990	68.640	66.780	67.680	55.088	911,000
2021-12-20	67.160	67.840	66.390	67.690	55.096	638,900
2021-12-17	68.270	68.500	67.440	67.800	55.186	2,835,500
2021-12-16	67.600	68.660	67.560	68.300	55.593	935,500
2021-12-15	67.480	67.860	67.220	67.600	55.023	977,800
2021-12-14	67.240	68.330	67.000	67.270	54.755	1,711,000
2021-12-13	66.240	67.480	66.130	66.990	54.527	823,800
2021-12-10	67.020	67.230	66.110	66.280	53.949	897,200
2021-12-09	66.510	67.050	65.880	66.720	54.307	1,049,900
2021-12-08	66.480	67.280	66.420	66.660	54.258	628,700
2021-12-07	66.140	66.900	65.700	66.560	54.177	843,100
2021-12-06	66.870	67.580	66.240	66.430	54.071	886,200
2021-12-03	65.970	66.300	64.740	66.170	53.859	864,400
2021-12-02	64.490	66.100	64.280	65.550	53.355	1,204,200
2021-12-01	65.730	65.730	64.030	64.060	52.142	1,491,300
2021-11-30	65.700	66.040	64.370	65.050	52.948	7,919,700
2021-11-29	65.660	66.490	65.110	66.290	53.957	1,286,000
2021-11-26	65.960	66.280	65.010	65.260	53.119	875,800
2021-11-24	67.230	67.560	66.630	66.770	54.348	953,000
2021-11-23	68.390	68.730	66.920	67.110	54.624	1,410,700
2021-11-22	66.790	68.080	66.440	67.890	55.259	1,415,000
2021-11-19	66.060	67.180	65.750	66.960	54.502	1,668,900
2021-11-18	66.280	66.350	65.120	65.860	53.607	1,513,600
2021-11-17	66.000	66.530	65.780	66.270	53.941	990,600
2021-11-16	66.000	66.680	65.980	66.120	53.819	1,897,000
2021-11-15	65.970	66.220	65.470	65.920	53.656	1,342,800
2021-11-12	64.990	66.140	64.740	66.100	53.110	2,070,300
2021-11-11	64.400	65.280	64.170	65.260	52.435	1,528,000
2021-11-10	63.510	64.640	63.050	64.530	51.849	2,021,900
2021-11-09	63.800	64.610	63.240	63.360	50.909	1,266,600
2021-11-08	64.600	64.990	62.910	63.640	51.134	1,511,300
2021-11-05	62.970	65.880	62.900	64.560	51.873	1,137,400
2021-11-04	65.000	65.460	62.780	63.600	51.102	1,427,100
2021-11-03	64.380	65.210	64.030	65.000	52.227	1,237,600
2021-11-02	65.280	65.410	64.250	64.790	52.058	783,900
2021-11-01	64.540	65.690	64.260	65.000	52.227	1,232,500
2021-10-29	66.250	66.720	64.440	64.490	51.817	2,195,400
2021-10-28	66.880	67.270	65.530	66.380	53.335	1,221,400
2021-10-27	68.000	68.290	67.130	67.290	54.067	1,071,000
2021-10-26	67.080	68.650	66.690	67.620	54.332	2,722,900
2021-10-25	67.020	67.570	66.510	67.070	53.890	1,597,500
2021-10-22	67.380	67.380	66.600	67.000	53.834	867,300
2021-10-21	68.120	68.690	67.300	67.340	54.107	987,400

← NewerPage 21 of 21 · 1,255 trading days

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.