Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-19	86.540	87.090	86.250	86.750	65.098	1,108,400
2019-11-18	87.680	88.590	86.660	86.800	65.135	955,600
2019-11-15	86.990	87.630	86.800	87.610	65.743	1,019,200
2019-11-14	86.130	87.060	85.970	86.990	65.278	1,071,100
2019-11-13	85.860	86.730	85.410	85.940	64.490	1,296,200
2019-11-12	85.020	85.640	84.260	85.610	64.242	1,483,100
2019-11-11	86.360	86.610	85.000	85.130	63.882	972,200
2019-11-08	87.180	87.560	86.080	86.390	64.828	1,451,100
2019-11-07	87.000	89.010	85.510	87.820	65.901	2,745,000
2019-11-06	90.980	91.910	90.980	91.170	68.415	1,371,500
2019-11-05	91.280	91.850	90.710	90.780	68.122	1,352,600
2019-11-04	93.390	93.390	91.370	91.720	68.827	740,300
2019-11-01	93.310	93.880	93.060	93.490	70.156	1,198,400
2019-10-31	94.160	94.420	93.300	94.120	70.041	861,300
2019-10-30	93.110	94.210	93.110	93.840	69.832	558,500
2019-10-29	92.160	93.270	92.110	93.080	69.267	632,100
2019-10-28	93.750	94.030	92.060	92.230	68.634	679,500
2019-10-25	95.060	95.100	93.880	94.200	70.100	564,100
2019-10-24	94.560	95.680	94.260	95.090	70.763	955,600
2019-10-23	94.790	94.920	93.890	94.150	70.063	793,000
2019-10-22	94.320	94.680	94.050	94.530	70.346	517,500
2019-10-21	93.500	94.110	93.390	93.990	69.944	499,800
2019-10-18	93.700	94.170	93.100	93.910	69.884	494,400
2019-10-17	93.790	94.100	93.430	93.690	69.721	583,900
2019-10-16	93.610	94.180	93.190	93.830	69.825	908,700
2019-10-15	94.550	94.820	93.560	93.660	69.698	514,200
2019-10-14	95.590	95.810	94.250	94.530	70.346	605,600
2019-10-11	95.160	95.910	94.430	95.460	71.038	1,311,800
2019-10-10	95.130	95.840	94.400	95.370	70.971	516,600
2019-10-09	95.580	95.900	94.860	95.410	71.001	655,600
2019-10-08	97.380	97.380	95.480	95.580	71.127	832,800
2019-10-07	97.250	97.520	96.650	97.440	72.511	725,800
2019-10-04	95.790	97.410	95.790	97.230	72.355	765,600
2019-10-03	95.800	96.100	95.240	95.730	71.239	648,000
2019-10-02	97.240	97.450	95.570	95.590	71.135	724,800
2019-10-01	96.810	97.400	96.310	97.310	72.415	669,100
2019-09-30	97.440	98.000	96.950	97.070	72.236	718,100
2019-09-27	97.540	97.850	96.770	97.410	72.489	490,800
2019-09-26	98.010	98.370	97.490	97.670	72.682	755,800
2019-09-25	97.630	97.920	97.120	97.780	72.764	838,300
2019-09-24	97.630	98.580	97.240	97.870	72.831	833,800
2019-09-23	97.320	98.160	97.050	97.390	72.474	1,190,100
2019-09-20	97.190	97.470	96.480	97.170	72.310	1,294,800
2019-09-19	96.390	96.540	95.850	96.260	71.633	749,700
2019-09-18	94.850	95.930	94.070	95.880	71.350	852,100
2019-09-17	93.830	94.630	93.830	94.360	70.219	925,700
2019-09-16	93.430	93.760	92.770	93.490	69.572	747,400
2019-09-13	92.930	94.000	92.540	93.080	69.267	1,052,700
2019-09-12	93.900	94.170	92.770	93.280	69.416	841,500
2019-09-11	91.880	93.250	91.610	93.150	69.319	782,400
2019-09-10	92.400	92.410	91.180	91.990	68.456	788,000
2019-09-09	93.550	93.670	91.890	92.450	68.798	976,700
2019-09-06	94.490	94.930	93.300	93.810	69.810	1,225,900
2019-09-05	95.420	95.530	94.110	94.310	70.182	962,300
2019-09-04	95.880	96.080	95.150	95.920	71.380	1,358,500
2019-09-03	95.250	95.670	94.910	95.580	71.127	1,674,400
2019-08-30	95.640	95.790	94.990	95.310	70.926	1,108,100
2019-08-29	95.230	95.360	94.580	95.280	70.904	690,100
2019-08-28	94.520	94.950	94.030	94.750	70.510	726,800
2019-08-27	95.470	95.550	94.480	94.500	70.323	1,186,700

← NewerPage 30 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.