Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	102.54	103.07	101.94	102.40	100.59	974,400
2026-04-24	103.29	103.63	102.17	102.30	100.49	765,400
2026-04-23	101.99	103.67	101.55	103.45	101.62	976,100
2026-04-22	101.86	102.34	99.880	100.80	99.014	1,018,100
2026-04-21	103.11	103.16	100.92	100.98	99.191	1,072,100
2026-04-20	103.91	104.76	102.76	102.95	101.13	828,800
2026-04-17	103.79	104.31	102.96	104.04	102.20	1,236,900
2026-04-16	102.57	104.30	102.57	104.17	102.32	1,322,300
2026-04-15	102.05	103.32	101.33	102.80	100.98	1,244,500
2026-04-14	102.22	103.22	101.38	102.69	100.87	1,150,500
2026-04-13	103.60	103.88	101.91	102.63	100.81	788,400
2026-04-10	104.15	104.69	103.45	103.59	101.75	862,500
2026-04-09	103.13	104.92	103.13	104.45	102.60	735,400
2026-04-08	101.56	103.17	100.87	103.12	101.29	921,800
2026-04-07	102.06	103.01	102.06	102.28	100.47	649,100
2026-04-06	102.18	102.88	102.09	102.47	100.65	796,000
2026-04-02	102.09	102.87	101.76	102.70	100.88	771,500
2026-04-01	100.22	101.97	100.22	101.53	99.731	1,062,300
2026-03-31	101.02	101.02	98.750	100.75	98.965	1,091,200
2026-03-30	100.88	101.43	99.910	100.55	98.768	969,400
2026-03-27	98.730	100.54	98.190	99.690	97.923	1,600,800
2026-03-26	97.740	98.900	97.260	98.560	96.814	1,298,300
2026-03-25	98.510	98.980	97.630	97.700	95.969	1,241,500
2026-03-24	97.110	99.210	96.750	97.920	96.185	929,800
2026-03-23	98.320	98.530	97.430	97.570	95.841	1,027,700
2026-03-20	100.08	100.14	97.140	97.270	95.546	2,453,700
2026-03-19	100.69	101.28	99.600	100.07	98.297	938,900
2026-03-18	102.13	102.34	100.67	100.92	99.132	1,271,800
2026-03-17	103.60	103.72	102.55	102.60	100.78	908,200
2026-03-16	103.97	103.97	102.69	103.08	101.25	934,900
2026-03-13	102.65	103.42	101.67	102.91	101.09	1,194,700
2026-03-12	99.980	102.70	99.740	101.48	99.682	1,111,600
2026-03-11	100.83	101.52	100.21	100.61	98.827	1,267,400
2026-03-10	100.92	102.28	100.29	100.96	99.171	1,903,000
2026-03-09	102.42	102.42	100.10	101.28	99.485	1,354,300
2026-03-06	101.32	102.83	100.47	102.44	100.62	1,681,900
2026-03-05	102.20	102.52	101.43	101.78	99.976	1,423,900
2026-03-04	101.96	103.21	101.26	102.99	101.17	1,513,500
2026-03-03	99.500	102.70	99.130	102.00	100.19	2,098,600
2026-03-02	100.42	100.82	99.510	100.53	98.749	1,269,900
2026-02-27	99.640	101.13	98.940	100.30	98.523	1,528,000
2026-02-26	100.04	100.09	98.770	99.540	97.776	2,354,600
2026-02-25	98.460	99.950	97.230	99.790	98.022	1,948,100
2026-02-24	99.580	100.65	98.400	100.05	98.277	1,980,200
2026-02-23	98.640	100.02	98.640	99.600	97.835	905,100
2026-02-20	99.080	99.080	96.530	98.340	96.597	1,192,800
2026-02-19	98.000	98.940	96.840	98.410	96.666	1,048,600
2026-02-18	98.870	98.870	97.330	97.550	95.821	1,435,500
2026-02-17	99.890	100.55	98.610	98.890	97.138	1,821,700
2026-02-13	97.020	99.690	97.010	99.390	97.629	1,625,000
2026-02-12	96.500	98.920	96.370	97.320	95.595	1,153,800
2026-02-11	94.970	96.130	94.560	96.020	94.319	981,000
2026-02-10	93.230	95.900	93.100	95.200	93.513	2,345,600
2026-02-09	93.640	93.970	92.560	93.110	91.460	786,200
2026-02-06	95.160	95.670	93.200	93.520	91.863	1,213,900
2026-02-05	94.670	95.150	94.080	94.590	92.914	860,400
2026-02-04	94.360	95.050	93.870	94.000	92.334	1,044,300
2026-02-03	91.520	93.980	91.520	93.630	91.971	931,100
2026-02-02	92.880	93.370	91.240	91.700	90.075	1,061,000
2026-01-30	92.790	93.590	92.120	93.560	91.008	1,294,800

← NewerPage 3 of 5 · 250 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.