Pinnacle West Capital Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 89.560 | 90.190 | 89.170 | 89.260 | 84.277 | 1,003,100 |
| 2025-02-13 | 89.070 | 89.670 | 88.800 | 89.350 | 84.362 | 670,700 |
| 2025-02-12 | 87.790 | 89.220 | 87.630 | 89.010 | 84.041 | 1,187,300 |
| 2025-02-11 | 87.690 | 89.220 | 87.160 | 89.160 | 84.182 | 1,032,700 |
| 2025-02-10 | 87.130 | 88.010 | 86.670 | 87.830 | 82.927 | 698,900 |
| 2025-02-07 | 87.740 | 88.220 | 86.840 | 86.970 | 82.115 | 1,026,400 |
| 2025-02-06 | 88.480 | 88.630 | 87.640 | 87.750 | 82.851 | 557,800 |
| 2025-02-05 | 87.820 | 88.640 | 87.360 | 88.290 | 83.361 | 929,700 |
| 2025-02-04 | 86.360 | 87.620 | 85.410 | 87.120 | 82.256 | 1,051,400 |
| 2025-02-03 | 85.500 | 87.060 | 85.030 | 86.820 | 81.973 | 777,500 |
| 2025-01-31 | 86.810 | 87.270 | 86.410 | 86.960 | 81.260 | 1,137,000 |
| 2025-01-30 | 86.750 | 87.310 | 86.580 | 87.130 | 81.419 | 593,100 |
| 2025-01-29 | 86.390 | 87.000 | 85.830 | 85.900 | 80.270 | 576,000 |
| 2025-01-28 | 87.190 | 87.950 | 86.030 | 86.490 | 80.821 | 914,100 |
| 2025-01-27 | 86.430 | 87.530 | 84.280 | 87.480 | 81.746 | 1,528,500 |
| 2025-01-24 | 84.910 | 86.100 | 84.760 | 85.740 | 80.120 | 1,751,700 |
| 2025-01-23 | 86.110 | 86.160 | 85.230 | 85.370 | 79.774 | 1,229,800 |
| 2025-01-22 | 87.480 | 87.710 | 85.850 | 85.960 | 80.326 | 1,164,400 |
| 2025-01-21 | 87.340 | 88.490 | 87.070 | 88.000 | 82.232 | 1,059,200 |
| 2025-01-17 | 86.150 | 87.060 | 86.150 | 86.640 | 80.961 | 751,200 |
| 2025-01-16 | 84.250 | 86.630 | 84.230 | 86.440 | 80.774 | 1,229,600 |
| 2025-01-15 | 84.520 | 84.830 | 83.790 | 84.410 | 78.877 | 1,070,000 |
| 2025-01-14 | 82.660 | 83.700 | 82.540 | 83.240 | 77.784 | 1,110,900 |
| 2025-01-13 | 82.140 | 82.950 | 81.470 | 82.540 | 77.130 | 1,047,400 |
| 2025-01-10 | 83.020 | 83.280 | 81.670 | 81.760 | 76.401 | 1,256,800 |
| 2025-01-08 | 82.840 | 83.870 | 82.090 | 83.610 | 78.130 | 978,300 |
| 2025-01-07 | 83.070 | 83.960 | 82.790 | 83.200 | 77.747 | 960,400 |
| 2025-01-06 | 83.800 | 83.990 | 82.900 | 83.090 | 77.644 | 1,636,600 |
| 2025-01-03 | 84.410 | 85.150 | 84.090 | 84.250 | 78.728 | 770,100 |
| 2025-01-02 | 85.480 | 85.630 | 84.080 | 84.310 | 78.784 | 859,000 |
| 2024-12-31 | 84.840 | 85.360 | 84.310 | 84.770 | 79.214 | 599,000 |
| 2024-12-30 | 84.800 | 85.100 | 84.000 | 84.800 | 79.242 | 731,100 |
| 2024-12-27 | 84.770 | 85.800 | 84.750 | 84.950 | 79.382 | 642,600 |
| 2024-12-26 | 85.190 | 85.790 | 84.840 | 85.440 | 79.840 | 798,100 |
| 2024-12-24 | 85.240 | 85.850 | 84.920 | 85.610 | 79.999 | 359,400 |
| 2024-12-23 | 84.910 | 85.340 | 84.130 | 85.000 | 79.429 | 1,087,800 |
| 2024-12-20 | 84.360 | 85.660 | 84.090 | 84.960 | 79.391 | 1,900,600 |
| 2024-12-19 | 84.050 | 85.720 | 84.050 | 84.600 | 79.055 | 1,300,600 |
| 2024-12-18 | 85.860 | 86.070 | 83.970 | 84.030 | 78.522 | 1,330,700 |
| 2024-12-17 | 85.470 | 86.980 | 85.200 | 86.100 | 80.457 | 1,232,100 |
| 2024-12-16 | 87.550 | 87.590 | 85.980 | 86.020 | 80.382 | 1,336,900 |
| 2024-12-13 | 88.370 | 88.840 | 87.490 | 87.550 | 81.812 | 1,008,600 |
| 2024-12-12 | 88.700 | 90.330 | 88.640 | 88.710 | 82.896 | 973,800 |
| 2024-12-11 | 90.600 | 90.600 | 88.670 | 88.890 | 83.064 | 962,800 |
| 2024-12-10 | 90.440 | 90.750 | 88.910 | 90.250 | 84.335 | 1,105,500 |
| 2024-12-09 | 91.120 | 91.730 | 90.380 | 90.440 | 84.512 | 1,049,700 |
| 2024-12-06 | 92.590 | 93.090 | 91.430 | 91.590 | 85.587 | 746,700 |
| 2024-12-05 | 92.150 | 93.230 | 91.450 | 92.450 | 86.390 | 891,500 |
| 2024-12-04 | 91.340 | 92.740 | 90.700 | 92.090 | 86.054 | 1,271,300 |
| 2024-12-03 | 92.700 | 92.990 | 91.250 | 91.280 | 85.297 | 1,020,800 |
| 2024-12-02 | 94.200 | 94.200 | 92.150 | 92.420 | 86.362 | 918,800 |
| 2024-11-29 | 94.880 | 95.180 | 93.700 | 93.700 | 87.558 | 507,900 |
| 2024-11-27 | 94.350 | 95.420 | 93.780 | 94.520 | 88.325 | 1,181,300 |
| 2024-11-26 | 93.520 | 93.810 | 92.710 | 93.800 | 87.652 | 1,039,200 |
| 2024-11-25 | 93.340 | 94.040 | 92.570 | 92.880 | 86.792 | 1,189,600 |
| 2024-11-22 | 94.000 | 94.380 | 92.860 | 92.930 | 86.839 | 1,297,500 |
| 2024-11-21 | 91.720 | 93.650 | 91.470 | 93.620 | 87.484 | 1,074,200 |
| 2024-11-20 | 90.950 | 91.800 | 90.540 | 91.790 | 85.774 | 1,269,200 |
| 2024-11-19 | 91.510 | 91.510 | 89.870 | 90.950 | 84.989 | 1,372,000 |
| 2024-11-18 | 90.890 | 92.410 | 90.560 | 91.580 | 85.577 | 1,707,000 |
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.