Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-27	83.010	83.500	81.860	82.110	64.684	625,300
2021-04-26	83.990	84.060	83.100	83.330	65.645	610,100
2021-04-23	84.850	84.970	83.700	83.810	66.023	505,500
2021-04-22	85.170	85.200	84.350	84.460	66.535	444,300
2021-04-21	86.270	86.800	84.630	85.160	67.087	686,300
2021-04-20	84.250	86.200	84.220	85.970	67.725	626,400
2021-04-19	85.400	85.530	83.900	84.240	66.362	864,000
2021-04-16	84.720	85.440	84.490	84.900	66.882	600,900
2021-04-15	83.520	84.550	83.390	84.470	66.543	458,600
2021-04-14	82.650	83.550	82.620	83.520	65.795	426,800
2021-04-13	82.000	83.340	81.990	83.050	65.425	580,700
2021-04-12	81.950	82.780	81.700	82.550	65.031	556,200
2021-04-09	82.230	82.580	81.520	81.770	64.416	562,000
2021-04-08	82.070	82.540	81.730	81.820	64.456	905,300
2021-04-07	83.500	83.790	82.040	82.260	64.802	735,600
2021-04-06	82.750	83.400	82.150	83.330	65.645	508,200
2021-04-05	81.850	83.050	81.800	83.050	65.425	533,000
2021-04-01	81.240	81.830	80.610	81.810	64.448	697,100
2021-03-31	80.710	81.500	80.400	81.350	64.085	716,400
2021-03-30	81.040	81.120	79.580	80.720	63.589	657,900
2021-03-29	80.120	81.900	80.040	81.430	64.148	676,200
2021-03-26	80.260	80.630	79.510	80.220	63.195	490,500
2021-03-25	80.050	80.600	78.860	80.270	63.235	954,200
2021-03-24	79.810	80.380	79.410	79.600	62.707	799,600
2021-03-23	79.940	80.830	79.290	79.900	62.943	634,900
2021-03-22	80.160	80.650	79.180	79.730	62.809	764,600
2021-03-19	79.800	81.340	78.670	80.790	63.644	1,771,700
2021-03-18	79.150	79.690	78.240	79.580	62.691	1,278,400
2021-03-17	79.900	80.530	79.080	79.200	62.392	681,800
2021-03-16	78.650	79.690	78.650	79.580	62.691	712,400
2021-03-15	78.530	80.420	78.350	80.410	63.345	851,800
2021-03-12	77.300	78.540	76.760	78.330	61.706	721,800
2021-03-11	78.060	78.600	76.770	76.780	60.485	732,800
2021-03-10	77.370	78.650	76.900	78.460	61.809	855,000
2021-03-09	78.400	78.840	77.120	77.580	61.115	873,500
2021-03-08	77.000	78.870	76.300	78.250	61.643	1,293,100
2021-03-05	74.880	76.690	74.840	76.300	60.107	1,022,300
2021-03-04	73.360	75.530	72.950	74.650	58.807	1,106,500
2021-03-03	73.590	73.620	72.070	72.990	57.500	770,800
2021-03-02	72.310	74.370	72.050	73.720	58.075	954,500
2021-03-01	71.480	73.500	70.860	72.300	56.956	1,436,200
2021-02-26	72.980	73.700	69.890	69.930	55.089	1,309,300
2021-02-25	72.500	73.760	72.100	73.040	57.539	1,290,200
2021-02-24	75.250	75.420	72.530	73.060	57.555	1,779,500
2021-02-23	75.300	76.080	74.250	75.500	59.477	998,700
2021-02-22	76.040	76.180	73.110	74.590	58.760	1,207,900
2021-02-19	77.150	77.250	76.150	76.260	60.076	508,100
2021-02-18	77.090	77.920	77.010	77.170	60.793	741,800
2021-02-17	76.140	77.210	75.880	77.150	60.777	580,400
2021-02-16	76.130	76.380	75.370	76.020	59.887	663,100
2021-02-12	76.440	77.060	75.870	76.190	60.020	610,900
2021-02-11	77.230	77.430	76.320	76.660	60.391	522,300
2021-02-10	77.000	77.500	76.410	77.120	60.753	644,500
2021-02-09	77.060	77.920	76.030	76.660	60.391	516,500
2021-02-08	77.810	77.940	76.300	76.940	60.611	806,600
2021-02-05	77.610	78.040	76.860	77.780	61.273	728,600
2021-02-04	76.620	77.270	76.250	77.060	60.706	773,200
2021-02-03	76.400	77.190	75.910	76.730	60.446	614,600
2021-02-02	76.480	78.250	76.190	76.700	60.422	920,100
2021-02-01	75.580	76.740	75.050	76.200	60.028	782,200

← NewerPage 24 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.