Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	90.890	92.080	90.530	91.880	85.858	3,587,400
2024-11-14	91.030	91.510	90.620	90.860	84.905	988,600
2024-11-13	91.250	91.600	90.530	91.220	85.241	1,335,600
2024-11-12	92.000	92.210	90.770	90.920	84.961	2,234,200
2024-11-11	91.020	93.120	91.020	91.910	85.886	1,425,000
2024-11-08	89.520	92.130	89.400	91.810	85.792	1,873,600
2024-11-07	89.830	90.290	87.760	89.220	83.372	2,071,200
2024-11-06	87.870	92.590	87.640	90.100	84.194	3,210,800
2024-11-05	85.430	86.970	85.020	86.710	81.027	1,334,300
2024-11-04	84.670	85.790	84.540	85.710	80.092	1,422,300
2024-11-01	87.900	88.070	85.480	85.830	79.368	1,116,900
2024-10-31	87.620	88.500	87.520	87.810	81.199	1,216,600
2024-10-30	87.830	87.940	86.820	87.530	80.940	1,646,200
2024-10-29	87.690	87.690	86.800	87.440	80.857	948,400
2024-10-28	88.500	88.800	88.120	88.230	81.587	575,100
2024-10-25	90.000	90.000	88.030	88.200	81.560	767,300
2024-10-24	89.350	89.770	89.010	89.610	82.863	1,260,800
2024-10-23	88.090	89.350	87.820	89.310	82.586	1,651,300
2024-10-22	87.000	88.250	86.790	88.120	81.486	1,544,500
2024-10-21	88.080	88.080	86.930	87.460	80.875	1,060,100
2024-10-18	87.100	88.140	86.400	87.920	81.301	2,483,200
2024-10-17	87.650	87.660	86.960	87.090	80.533	1,487,200
2024-10-16	87.510	87.880	87.100	87.580	80.986	1,947,700
2024-10-15	87.120	87.830	86.850	87.050	80.496	1,247,700
2024-10-14	86.160	86.840	85.890	86.530	80.015	954,400
2024-10-11	85.700	86.200	85.600	85.900	79.433	840,100
2024-10-10	86.440	86.690	85.330	85.520	79.081	660,300
2024-10-09	86.620	86.880	85.670	86.190	79.701	673,400
2024-10-08	87.510	87.510	86.620	86.690	80.163	783,000
2024-10-07	87.740	87.740	86.660	87.110	80.552	755,800
2024-10-04	88.790	88.850	87.240	87.980	81.356	1,359,600
2024-10-03	90.090	90.150	89.220	89.530	82.789	1,051,300
2024-10-02	89.860	90.860	89.540	89.830	83.067	891,900
2024-10-01	88.890	90.910	88.640	90.510	83.696	1,813,000
2024-09-30	88.480	89.770	88.210	88.590	81.920	1,622,800
2024-09-27	88.850	89.170	88.200	88.270	81.624	1,761,400
2024-09-26	88.630	89.290	88.160	88.450	81.791	1,170,700
2024-09-25	89.950	89.950	88.700	88.950	82.253	1,299,900
2024-09-24	89.510	90.710	89.190	89.240	82.521	807,400
2024-09-23	90.730	90.990	90.190	90.200	83.409	934,700
2024-09-20	89.940	90.280	89.250	90.280	83.483	3,167,000
2024-09-19	89.510	90.100	88.270	89.020	82.318	1,038,100
2024-09-18	89.930	90.620	89.490	90.220	83.427	994,000
2024-09-17	91.320	91.570	89.520	89.970	83.196	1,176,100
2024-09-16	91.000	91.490	90.650	91.320	84.445	902,000
2024-09-13	89.450	90.740	88.760	90.700	83.871	606,100
2024-09-12	88.950	89.260	88.640	89.220	82.503	673,700
2024-09-11	89.330	89.590	88.290	88.970	82.272	756,000
2024-09-10	89.510	90.490	89.200	89.670	82.919	644,400
2024-09-09	87.830	89.690	87.830	89.480	82.743	1,384,000
2024-09-06	88.400	88.770	87.670	87.810	81.199	804,700
2024-09-05	89.220	89.630	88.200	88.470	81.809	1,118,000
2024-09-04	88.670	89.120	88.060	88.550	81.883	1,046,700
2024-09-03	87.520	88.640	87.110	88.300	81.652	572,500
2024-08-30	87.310	87.870	86.720	87.520	80.931	736,100
2024-08-29	87.060	87.520	86.150	87.150	80.589	748,500
2024-08-28	86.700	87.710	86.310	87.020	80.468	645,000
2024-08-27	87.100	87.100	86.070	86.410	79.904	479,700
2024-08-26	87.200	87.860	86.830	87.090	80.533	790,700
2024-08-23	87.440	87.730	86.800	87.060	80.505	803,500

← NewerPage 9 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.