Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-07	80.500	82.530	80.500	82.160	63.385	968,000
2020-08-06	80.000	81.650	78.880	80.790	62.328	1,113,000
2020-08-05	81.700	81.830	79.250	79.740	61.518	1,028,700
2020-08-04	81.540	81.860	80.710	81.590	62.945	1,320,800
2020-08-03	82.990	83.040	80.630	81.990	63.254	817,000
2020-07-31	81.120	83.280	80.590	83.080	64.094	1,549,300
2020-07-30	81.450	83.400	80.430	82.700	63.197	1,145,300
2020-07-29	81.240	82.360	80.730	82.090	62.731	833,900
2020-07-28	79.960	81.600	79.960	81.230	62.074	710,300
2020-07-27	81.300	81.330	79.070	80.280	61.348	638,700
2020-07-24	82.650	83.230	81.030	81.380	62.189	849,000
2020-07-23	82.900	83.330	81.920	82.310	62.899	811,400
2020-07-22	80.450	83.090	79.860	82.980	63.411	1,020,500
2020-07-21	80.850	81.660	80.530	80.920	61.837	764,000
2020-07-20	82.320	82.520	80.610	80.780	61.730	904,000
2020-07-17	81.250	82.600	81.090	82.530	63.067	641,200
2020-07-16	80.000	80.760	79.830	80.560	61.562	696,700
2020-07-15	80.730	80.900	79.400	79.880	61.042	808,100
2020-07-14	78.870	79.990	78.820	79.620	60.844	837,700
2020-07-13	78.320	79.600	78.140	78.910	60.301	749,500
2020-07-10	76.080	78.400	76.080	78.260	59.804	627,700
2020-07-09	76.480	76.710	75.110	76.250	58.268	698,000
2020-07-08	76.000	76.910	75.700	76.720	58.627	715,300
2020-07-07	75.880	76.690	75.530	76.000	58.077	1,347,900
2020-07-06	76.730	77.540	75.910	76.800	58.689	921,700
2020-07-02	75.890	77.110	75.510	76.030	58.100	1,001,100
2020-07-01	73.520	75.720	73.430	75.390	57.611	1,026,500
2020-06-30	72.850	73.580	72.330	73.290	56.006	1,230,000
2020-06-29	71.810	72.960	70.880	72.960	55.754	775,100
2020-06-26	71.200	72.220	69.960	71.050	54.295	1,302,800
2020-06-25	71.350	71.420	70.350	71.360	54.531	1,313,800
2020-06-24	71.530	72.330	70.980	71.620	54.730	1,235,300
2020-06-23	73.910	74.080	71.950	72.240	55.204	861,800
2020-06-22	73.590	74.470	72.820	73.280	55.999	1,146,100
2020-06-19	77.550	77.760	73.430	73.500	56.167	2,749,400
2020-06-18	76.290	77.520	76.020	76.650	58.574	1,279,800
2020-06-17	77.680	77.700	75.830	76.250	58.268	1,204,800
2020-06-16	79.040	79.690	76.820	77.230	59.017	1,114,700
2020-06-15	75.440	77.600	74.440	77.090	58.910	1,112,200
2020-06-12	76.540	76.540	74.570	75.600	57.772	1,437,600
2020-06-11	76.470	77.000	73.970	74.700	57.084	1,828,900
2020-06-10	79.900	80.380	77.820	78.130	59.705	1,321,100
2020-06-09	81.140	81.140	78.030	80.110	61.218	972,200
2020-06-08	79.600	82.290	79.350	82.040	62.693	1,445,700
2020-06-05	79.220	81.070	79.220	79.380	60.660	778,400
2020-06-04	78.580	78.580	76.790	77.830	59.476	879,500
2020-06-03	79.110	80.140	78.880	78.970	60.347	718,900
2020-06-02	78.110	78.760	77.650	78.160	59.728	1,035,700
2020-06-01	77.900	78.140	76.690	77.580	59.285	1,245,400
2020-05-29	76.420	78.670	75.560	77.900	59.529	4,708,500
2020-05-28	76.850	77.400	75.640	76.850	58.727	1,264,000
2020-05-27	75.630	75.850	73.790	75.500	57.695	1,433,500
2020-05-26	74.380	75.400	73.760	74.340	56.809	1,085,300
2020-05-22	72.200	72.740	71.500	72.660	55.525	825,200
2020-05-21	72.610	73.320	72.150	72.280	55.235	941,200
2020-05-20	72.920	73.000	71.770	72.770	55.609	1,446,400
2020-05-19	74.630	74.630	72.560	72.590	55.471	646,100
2020-05-18	73.690	75.500	73.370	74.860	57.206	940,600
2020-05-15	71.230	71.760	69.560	71.420	54.577	2,709,400
2020-05-14	71.590	72.700	70.110	72.020	55.036	1,554,900

← NewerPage 27 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.