Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-13	71.960	72.660	70.910	72.460	55.372	1,373,600
2020-05-12	74.500	74.650	72.300	72.480	55.387	1,271,500
2020-05-11	73.000	73.910	71.930	73.650	56.281	1,189,800
2020-05-08	74.320	74.970	72.630	73.870	56.450	1,268,400
2020-05-07	72.940	73.870	71.620	71.760	54.837	1,585,500
2020-05-06	74.970	74.980	71.700	72.010	55.028	868,400
2020-05-05	74.040	75.740	73.780	74.640	57.038	1,037,300
2020-05-04	74.000	74.230	72.750	73.650	56.281	834,400
2020-05-01	75.480	75.480	72.990	74.120	56.641	1,479,500
2020-04-30	77.780	77.970	75.500	76.990	58.235	1,381,400
2020-04-29	81.500	81.520	78.250	78.550	59.415	1,226,200
2020-04-28	80.870	80.870	79.130	79.990	60.505	1,197,600
2020-04-27	77.950	79.570	77.550	78.760	59.574	740,800
2020-04-24	76.250	77.400	75.030	77.140	58.349	1,026,800
2020-04-23	77.640	78.180	75.690	75.820	57.350	660,400
2020-04-22	76.780	78.210	75.660	77.580	58.682	671,600
2020-04-21	75.150	76.100	74.130	75.610	57.192	687,000
2020-04-20	79.650	79.860	76.140	76.600	57.940	649,400
2020-04-17	80.590	81.920	78.690	79.910	60.444	1,505,300
2020-04-16	79.880	80.560	78.010	79.010	59.763	971,400
2020-04-15	79.010	80.630	78.380	79.660	60.255	902,200
2020-04-14	81.030	82.020	79.930	81.830	61.896	1,198,800
2020-04-13	81.100	81.560	78.090	79.610	60.217	819,500
2020-04-09	80.290	84.690	79.720	82.230	62.199	1,634,600
2020-04-08	73.680	79.920	73.400	78.870	59.657	1,165,300
2020-04-07	77.150	77.310	72.780	73.600	55.671	1,010,600
2020-04-06	71.720	76.500	70.670	74.330	56.223	1,194,600
2020-04-03	70.930	72.110	67.290	68.190	51.579	1,152,600
2020-04-02	69.830	74.520	69.830	71.770	54.287	993,300
2020-04-01	72.560	74.130	69.220	70.840	53.584	896,500
2020-03-31	77.340	78.950	75.510	75.790	57.328	1,029,800
2020-03-30	78.440	80.210	76.630	78.360	59.272	902,600
2020-03-27	76.260	79.930	75.130	77.630	58.720	1,084,000
2020-03-26	72.860	80.310	72.320	79.340	60.013	1,217,500
2020-03-25	70.810	75.880	67.750	72.660	54.960	1,112,900
2020-03-24	65.700	71.750	65.080	71.040	53.735	1,116,700
2020-03-23	64.010	66.450	61.220	62.910	47.585	1,412,400
2020-03-20	69.250	72.110	65.270	65.550	49.582	1,976,300
2020-03-19	65.260	72.170	61.730	68.360	51.708	1,860,900
2020-03-18	70.510	70.830	60.050	65.570	49.597	2,921,200
2020-03-17	69.970	74.980	67.270	74.830	56.602	1,861,800
2020-03-16	75.500	78.260	67.610	68.110	51.519	1,342,800
2020-03-13	83.830	84.380	76.880	81.570	61.700	1,233,400
2020-03-12	81.510	83.440	77.830	80.100	60.588	2,171,900
2020-03-11	94.110	94.140	88.150	89.550	67.736	1,454,200
2020-03-10	96.390	98.290	92.310	96.190	72.758	997,200
2020-03-09	95.790	97.950	93.110	95.370	72.138	1,251,000
2020-03-06	96.880	99.710	95.350	99.310	75.118	1,995,700
2020-03-05	98.390	100.34	98.050	99.670	75.391	989,000
2020-03-04	95.680	100.73	95.680	100.26	75.837	1,217,500
2020-03-03	94.690	97.530	94.100	94.490	71.472	1,527,000
2020-03-02	90.000	94.990	89.590	94.910	71.790	1,534,600
2020-02-28	91.380	91.910	88.600	89.490	67.690	1,847,900
2020-02-27	96.780	97.620	93.540	93.610	70.807	1,451,900
2020-02-26	98.760	99.300	97.160	97.200	73.522	978,400
2020-02-25	100.94	101.33	98.340	98.400	74.430	975,000
2020-02-24	103.31	103.31	100.94	100.94	76.351	1,312,600
2020-02-21	100.71	105.51	100.38	103.60	78.363	2,333,700
2020-02-20	101.16	101.74	101.02	101.09	76.465	1,309,400
2020-02-19	101.66	101.98	101.12	101.54	76.805	894,700

← NewerPage 28 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.