Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-22	83.420	83.760	82.770	83.180	66.184	804,100
2021-07-21	85.330	85.470	83.550	83.640	66.550	489,000
2021-07-20	84.610	86.030	84.370	84.870	67.529	718,400
2021-07-19	86.020	86.560	83.410	84.310	67.083	704,600
2021-07-16	84.770	86.870	84.550	86.390	68.738	799,500
2021-07-15	83.690	84.630	83.690	84.500	67.235	656,800
2021-07-14	82.940	84.450	82.860	84.140	66.948	662,600
2021-07-13	83.810	84.000	82.780	83.100	66.121	348,500
2021-07-12	83.190	84.000	82.850	83.780	66.662	390,700
2021-07-09	83.380	83.970	82.930	83.650	66.558	560,700
2021-07-08	83.220	83.950	82.820	83.060	66.089	585,700
2021-07-07	83.530	83.830	82.980	83.560	66.487	441,900
2021-07-06	82.600	83.540	81.560	83.470	66.415	498,600
2021-07-02	83.160	83.160	82.450	82.900	65.962	442,600
2021-07-01	82.050	83.510	81.800	83.080	66.105	750,500
2021-06-30	81.410	82.170	81.250	81.970	65.222	568,300
2021-06-29	82.650	83.200	81.190	81.410	64.776	637,900
2021-06-28	82.800	83.370	82.440	82.730	65.826	478,700
2021-06-25	81.420	82.730	81.420	82.630	65.747	642,400
2021-06-24	81.210	81.700	80.620	81.510	64.856	575,300
2021-06-23	82.210	82.290	81.120	81.140	64.561	1,076,100
2021-06-22	82.650	83.510	82.260	82.260	65.452	1,436,300
2021-06-21	81.490	83.270	81.490	82.630	65.747	1,293,600
2021-06-18	83.900	84.050	80.680	81.050	64.490	2,583,700
2021-06-17	85.630	86.160	84.460	84.590	67.306	1,958,600
2021-06-16	88.050	88.110	85.910	85.990	68.420	1,058,500
2021-06-15	88.340	88.340	87.220	87.880	69.924	837,100
2021-06-14	87.730	88.260	87.290	88.080	70.083	556,200
2021-06-11	87.890	88.320	87.430	87.680	69.765	624,400
2021-06-10	87.600	88.340	87.210	88.120	70.115	417,300
2021-06-09	87.240	87.540	86.770	87.160	69.351	701,900
2021-06-08	87.090	87.120	86.320	86.860	69.112	543,300
2021-06-07	87.200	87.500	86.750	86.990	69.216	374,100
2021-06-04	87.130	87.270	86.750	87.030	69.248	526,100
2021-06-03	85.210	87.100	85.060	86.970	69.200	618,500
2021-06-02	84.710	85.720	84.120	85.640	68.142	657,700
2021-06-01	84.690	84.980	84.140	84.450	67.195	634,700
2021-05-28	84.590	85.230	84.280	84.580	67.298	755,600
2021-05-27	86.760	86.760	83.940	84.220	67.012	1,725,000
2021-05-26	86.010	86.460	85.500	86.410	68.754	697,600
2021-05-25	86.680	86.960	85.630	86.080	68.492	1,004,400
2021-05-24	86.300	86.590	85.610	86.490	68.818	577,500
2021-05-21	85.510	86.150	85.160	85.980	68.412	1,925,700
2021-05-20	85.550	86.740	85.300	85.370	67.927	777,800
2021-05-19	85.220	85.450	84.290	85.430	67.975	620,900
2021-05-18	85.000	85.920	84.820	85.540	68.062	1,441,100
2021-05-17	86.060	86.810	85.290	85.440	67.983	713,600
2021-05-14	85.500	86.540	85.500	86.060	68.476	456,200
2021-05-13	83.430	86.220	83.430	85.450	67.991	929,500
2021-05-12	86.870	87.000	83.540	83.650	66.558	1,275,700
2021-05-11	87.920	88.010	85.650	86.830	69.089	3,349,600
2021-05-10	86.760	88.540	86.230	87.760	69.829	1,429,200
2021-05-07	85.200	86.870	85.200	86.120	68.524	1,042,400
2021-05-06	84.820	86.360	84.020	85.610	68.118	759,100
2021-05-05	84.730	84.730	82.500	84.500	67.235	1,565,900
2021-05-04	84.540	85.130	83.840	84.630	67.338	992,700
2021-05-03	84.630	85.040	83.490	84.530	67.259	1,126,100
2021-04-30	82.970	84.720	82.790	84.650	67.354	1,348,600
2021-04-29	81.750	83.780	81.730	83.570	65.834	991,300
2021-04-28	82.290	82.530	81.100	81.630	64.306	649,700

← NewerPage 23 of 79 · 4,733 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.