Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-18	100.72	102.17	100.45	101.81	77.009	1,066,900
2020-02-14	100.40	100.74	99.880	100.43	75.965	715,000
2020-02-13	98.760	100.22	98.710	100.22	75.807	685,100
2020-02-12	98.320	98.830	98.070	98.650	74.619	649,300
2020-02-11	98.680	99.330	98.450	98.610	74.589	689,600
2020-02-10	98.240	98.880	97.870	98.810	74.740	649,000
2020-02-07	98.360	98.490	97.840	98.060	74.173	1,000,900
2020-02-06	98.210	98.550	97.840	97.990	74.120	984,500
2020-02-05	97.390	98.230	97.000	98.170	74.256	751,800
2020-02-04	98.050	98.580	97.620	97.620	73.840	1,090,600
2020-02-03	97.930	98.590	97.490	98.240	74.309	776,500
2020-01-31	98.050	98.640	97.460	97.690	73.893	2,172,600
2020-01-30	97.710	98.810	97.370	98.780	74.125	744,000
2020-01-29	96.990	98.100	96.900	98.050	73.577	816,300
2020-01-28	97.860	98.360	97.050	97.050	72.827	840,100
2020-01-27	97.280	98.060	96.970	97.670	73.292	1,228,400
2020-01-24	95.600	97.200	95.570	97.120	72.879	763,100
2020-01-23	94.570	95.930	94.490	95.840	71.919	701,100
2020-01-22	94.720	95.210	94.480	94.560	70.958	761,500
2020-01-21	93.670	94.590	93.230	94.380	70.823	700,600
2020-01-17	93.330	93.750	92.520	93.340	70.043	935,100
2020-01-16	92.860	93.460	92.770	93.240	69.968	1,204,200
2020-01-15	92.200	92.920	92.090	92.640	69.518	1,034,100
2020-01-14	91.160	92.040	91.010	92.040	69.067	758,300
2020-01-13	90.530	91.910	90.440	91.230	68.460	1,074,900
2020-01-10	89.940	90.600	89.880	90.560	67.957	808,500
2020-01-09	88.510	89.910	88.330	89.890	67.454	779,300
2020-01-08	88.810	89.090	88.470	88.510	66.418	797,200
2020-01-07	88.390	88.720	88.100	88.680	66.546	931,300
2020-01-06	89.090	89.400	88.800	88.900	66.711	908,800
2020-01-03	88.550	89.270	88.490	88.990	66.779	1,058,500
2020-01-02	90.130	90.250	88.400	88.710	66.569	744,100
2019-12-31	89.330	89.980	89.280	89.930	67.484	882,500
2019-12-30	88.630	89.260	88.610	89.250	66.974	553,200
2019-12-27	89.100	89.200	88.680	88.850	66.674	598,500
2019-12-26	88.930	89.350	88.560	88.950	66.749	484,300
2019-12-24	89.090	89.270	88.590	88.860	66.681	242,000
2019-12-23	90.340	90.340	88.740	88.980	66.771	745,000
2019-12-20	89.500	90.680	89.310	90.190	67.679	2,606,500
2019-12-19	88.570	89.260	88.250	89.250	66.974	1,342,100
2019-12-18	87.850	88.670	87.160	88.570	66.464	785,100
2019-12-17	87.660	88.200	87.260	87.600	65.736	856,300
2019-12-16	86.200	87.620	85.960	87.600	65.736	1,697,900
2019-12-13	85.660	86.340	85.270	86.140	64.640	712,300
2019-12-12	85.390	86.370	85.210	85.740	64.340	1,270,500
2019-12-11	85.370	85.910	84.880	85.440	64.115	760,000
2019-12-10	85.550	85.790	85.100	85.210	63.942	769,500
2019-12-09	86.370	86.380	85.320	85.550	64.197	625,000
2019-12-06	86.490	86.910	86.120	86.200	64.685	926,900
2019-12-05	86.790	86.850	86.230	86.590	64.978	1,244,800
2019-12-04	85.990	87.170	85.890	86.940	65.240	853,400
2019-12-03	85.450	86.350	85.340	86.080	64.595	963,900
2019-12-02	87.070	87.220	85.700	85.750	64.347	807,000
2019-11-29	87.700	88.140	87.350	87.390	65.578	407,400
2019-11-27	87.590	87.830	87.080	87.390	65.578	677,700
2019-11-26	86.570	87.730	86.410	87.500	65.661	2,053,200
2019-11-25	87.260	87.670	86.570	86.600	64.985	814,000
2019-11-22	87.570	87.570	86.730	87.200	65.435	425,900
2019-11-21	87.200	87.670	86.630	87.270	65.488	836,500
2019-11-20	87.120	87.550	86.630	87.280	65.495	846,500

← NewerPage 29 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.