Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	94.370	94.400	92.320	92.620	89.168	1,014,100
2025-08-07	93.000	94.440	92.950	93.780	90.284	1,233,200
2025-08-06	92.590	94.000	91.130	92.560	89.110	1,750,300
2025-08-05	92.230	92.740	91.940	92.340	88.898	1,499,000
2025-08-04	90.810	92.340	90.430	92.240	88.802	1,103,200
2025-08-01	90.300	91.080	89.800	90.680	87.300	1,188,500
2025-07-31	88.740	90.720	88.740	90.620	86.381	1,405,500
2025-07-30	90.090	90.580	89.020	89.500	85.313	807,300
2025-07-29	88.650	89.920	88.220	89.870	85.666	1,352,500
2025-07-28	90.870	91.130	88.690	88.690	84.541	1,498,100
2025-07-25	91.700	92.110	90.080	90.910	86.657	1,760,700
2025-07-24	93.030	93.230	91.820	91.860	87.563	1,406,100
2025-07-23	94.700	94.700	92.760	93.100	88.745	1,762,700
2025-07-22	93.510	94.600	93.300	94.450	90.031	1,097,900
2025-07-21	92.510	93.550	92.440	93.150	88.792	918,800
2025-07-18	91.890	92.780	91.890	92.510	88.182	1,015,900
2025-07-17	90.780	91.960	90.730	91.550	87.267	799,400
2025-07-16	89.910	91.150	89.910	90.910	86.657	757,600
2025-07-15	91.040	91.210	89.720	90.010	85.799	1,251,800
2025-07-14	91.020	91.990	90.530	91.280	87.010	793,700
2025-07-11	91.090	91.520	90.300	91.040	86.781	731,700
2025-07-10	89.780	91.660	89.270	91.340	87.067	1,085,800
2025-07-09	89.870	90.180	89.150	89.960	85.751	623,000
2025-07-08	89.440	90.220	88.900	89.620	85.427	883,200
2025-07-07	90.310	90.760	89.520	90.100	85.885	1,060,000
2025-07-03	89.990	90.490	89.680	90.420	86.190	757,600
2025-07-02	90.520	91.060	89.740	90.170	85.952	1,226,800
2025-07-01	89.690	90.980	89.000	90.840	86.590	1,738,900
2025-06-30	88.560	89.520	88.290	89.470	85.284	1,766,100
2025-06-27	88.960	89.430	88.260	88.550	84.407	1,879,100
2025-06-26	88.910	89.430	88.370	88.970	84.808	1,096,400
2025-06-25	89.720	89.830	88.560	88.740	84.589	1,289,600
2025-06-24	89.560	90.480	89.560	90.170	85.952	950,600
2025-06-23	88.950	89.870	88.760	89.650	85.456	1,082,400
2025-06-20	88.880	89.500	88.260	88.570	84.427	3,211,200
2025-06-18	88.940	88.940	88.080	88.510	84.369	1,497,400
2025-06-17	88.890	89.080	87.580	88.840	84.684	1,068,200
2025-06-16	90.340	90.670	88.610	88.920	84.760	1,353,400
2025-06-13	90.900	91.000	89.750	89.970	85.761	1,024,100
2025-06-12	89.390	90.800	89.180	90.700	86.457	1,237,700
2025-06-11	89.690	89.970	89.010	89.210	85.037	1,197,700
2025-06-10	89.510	89.950	89.150	89.660	85.466	1,145,600
2025-06-09	89.000	90.110	88.520	89.410	85.227	1,647,400
2025-06-06	89.570	90.070	88.760	89.090	84.922	781,700
2025-06-05	89.690	89.860	89.180	89.390	85.208	652,400
2025-06-04	90.250	90.600	89.290	89.540	85.351	1,089,200
2025-06-03	90.870	91.000	89.420	90.400	86.171	1,056,700
2025-06-02	90.510	91.030	90.000	90.840	86.590	1,187,300
2025-05-30	90.670	91.550	90.440	91.230	86.962	1,045,800
2025-05-29	89.900	91.020	89.810	90.840	86.590	620,200
2025-05-28	91.050	91.580	89.710	90.110	85.894	784,900
2025-05-27	91.500	91.810	90.790	91.560	87.277	885,000
2025-05-23	90.580	90.820	89.380	90.750	86.505	545,900
2025-05-22	90.670	90.760	89.190	89.890	85.685	976,600
2025-05-21	92.450	92.450	90.730	91.100	86.838	930,800
2025-05-20	92.380	92.950	92.330	92.560	88.230	733,500
2025-05-19	91.620	92.590	91.530	92.480	88.154	1,467,300
2025-05-16	90.390	91.800	90.390	91.740	87.448	1,059,200
2025-05-15	88.840	90.600	88.670	90.520	86.285	1,315,200
2025-05-14	88.800	89.040	87.220	88.300	84.169	1,396,100

← NewerPage 6 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.