Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-11-02	82.080	82.860	80.190	81.070	63.174	982,200
2020-10-30	82.350	83.330	80.000	81.570	63.563	1,420,700
2020-10-29	82.210	83.990	80.970	83.260	64.233	1,147,300
2020-10-28	84.810	85.740	82.440	82.770	63.855	1,441,100
2020-10-27	86.320	87.130	85.840	85.860	66.239	921,000
2020-10-26	86.260	86.870	85.290	86.510	66.741	963,900
2020-10-23	86.670	87.050	85.730	86.730	66.910	1,161,100
2020-10-22	83.660	85.910	82.780	85.730	66.139	1,137,500
2020-10-21	82.290	84.200	81.940	83.690	64.565	1,025,500
2020-10-20	82.270	82.650	81.580	82.330	63.516	445,000
2020-10-19	81.410	82.260	81.380	81.810	63.115	762,600
2020-10-16	80.930	81.870	80.400	81.070	62.544	600,600
2020-10-15	79.550	81.480	79.440	80.880	62.397	686,000
2020-10-14	80.960	81.320	80.120	80.260	61.919	783,200
2020-10-13	81.320	81.320	79.440	80.730	62.281	1,060,800
2020-10-12	81.650	82.130	81.070	81.560	62.922	732,000
2020-10-09	84.070	84.240	82.120	82.560	63.693	670,800
2020-10-08	82.880	84.110	82.850	83.540	64.449	762,000
2020-10-07	81.670	83.400	81.180	82.950	63.994	1,056,500
2020-10-06	80.010	82.540	79.390	81.120	62.582	1,251,300
2020-10-05	77.920	80.340	77.530	79.640	61.441	1,166,300
2020-10-02	74.370	78.100	74.180	77.860	60.067	1,039,500
2020-10-01	74.970	75.860	74.350	75.320	58.108	843,700
2020-09-30	74.160	75.200	73.760	74.550	57.514	1,266,000
2020-09-29	73.820	74.650	73.380	73.450	56.665	659,000
2020-09-28	74.170	74.850	73.630	73.890	57.005	781,300
2020-09-25	72.290	73.900	72.000	73.770	56.912	747,100
2020-09-24	71.000	73.040	70.400	72.760	56.133	978,600
2020-09-23	71.860	72.500	70.910	70.930	54.721	675,200
2020-09-22	70.610	72.430	70.520	71.830	55.415	767,700
2020-09-21	70.000	71.560	69.290	70.810	54.628	943,700
2020-09-18	71.700	72.410	70.410	70.430	54.335	1,575,600
2020-09-17	72.050	72.490	71.320	72.160	55.670	901,400
2020-09-16	72.000	73.030	71.900	72.300	55.778	805,900
2020-09-15	72.350	73.250	71.660	72.020	55.562	773,200
2020-09-14	71.100	72.570	71.030	72.090	55.616	807,300
2020-09-11	71.690	71.690	70.500	70.900	54.698	514,200
2020-09-10	72.570	72.690	71.130	71.390	55.076	1,005,500
2020-09-09	72.990	74.070	72.510	72.630	56.032	570,500
2020-09-08	72.500	73.570	71.460	73.180	56.457	987,100
2020-09-04	73.120	73.390	71.430	72.400	55.855	906,700
2020-09-03	74.400	74.780	72.290	72.970	56.295	839,000
2020-09-02	71.540	74.440	71.500	73.920	57.028	889,600
2020-09-01	73.000	73.060	71.270	71.540	55.192	1,026,200
2020-08-31	73.230	73.980	72.980	73.350	56.588	852,300
2020-08-28	73.590	73.920	72.730	73.480	56.688	528,800
2020-08-27	73.010	73.540	72.290	73.230	56.495	602,900
2020-08-26	74.120	74.170	72.350	72.820	56.179	780,000
2020-08-25	75.330	75.330	74.050	74.470	57.452	492,600
2020-08-24	74.390	75.390	73.480	75.150	57.977	655,700
2020-08-21	75.060	75.150	73.750	74.260	57.290	727,600
2020-08-20	75.750	75.880	74.720	74.970	57.838	516,100
2020-08-19	76.060	76.300	75.080	76.020	58.648	945,300
2020-08-18	76.520	76.840	74.920	75.750	58.440	1,525,700
2020-08-17	77.870	78.190	76.240	76.400	58.941	1,436,800
2020-08-14	78.480	78.720	77.750	78.000	60.175	662,100
2020-08-13	80.080	80.080	77.410	78.490	60.553	1,420,000
2020-08-12	81.160	81.420	80.310	80.430	62.050	780,600
2020-08-11	82.900	83.430	80.680	80.770	62.312	1,447,200
2020-08-10	82.610	82.930	81.950	82.580	63.709	787,200

← NewerPage 26 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.