Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	94.190	95.000	94.020	94.990	70.688	818,000
2019-08-23	95.140	95.410	93.610	94.140	70.056	1,136,200
2019-08-22	95.530	95.660	94.230	94.890	70.614	1,224,000
2019-08-21	94.460	95.740	94.440	95.730	71.239	714,500
2019-08-20	95.340	95.560	94.430	94.770	70.524	969,400
2019-08-19	94.170	95.320	93.750	94.960	70.666	1,188,200
2019-08-16	93.840	94.630	93.250	94.120	70.041	1,365,000
2019-08-15	91.750	94.010	91.750	93.780	69.788	839,200
2019-08-14	93.270	93.470	91.490	91.800	68.314	979,300
2019-08-13	91.500	93.080	90.960	92.970	69.185	1,381,800
2019-08-12	92.840	92.840	91.070	91.840	68.344	1,059,300
2019-08-09	91.360	92.930	91.360	92.440	68.791	1,294,500
2019-08-08	91.210	94.420	91.160	92.780	69.044	1,546,500
2019-08-07	93.230	93.720	91.650	93.010	69.215	863,100
2019-08-06	91.460	93.320	90.480	93.020	69.222	1,015,100
2019-08-05	92.710	93.620	91.090	91.550	68.128	1,289,200
2019-08-02	92.020	93.170	91.910	92.490	68.828	1,168,100
2019-08-01	91.040	92.680	90.650	91.970	68.441	881,000
2019-07-31	91.350	92.360	90.840	91.220	67.883	1,092,900
2019-07-30	93.550	93.710	91.430	91.930	67.862	1,418,000
2019-07-29	92.410	93.170	91.780	93.120	68.740	884,700
2019-07-26	91.250	92.100	90.810	92.020	67.928	708,400
2019-07-25	91.450	91.910	90.530	91.060	67.220	1,225,200
2019-07-24	93.260	93.310	91.280	91.800	67.766	1,272,000
2019-07-23	93.230	93.350	92.420	92.840	68.534	1,082,000
2019-07-22	93.800	94.080	92.650	93.360	68.917	766,400
2019-07-19	94.930	95.390	93.490	93.590	69.087	854,400
2019-07-18	94.300	95.240	93.320	95.150	70.239	906,600
2019-07-17	93.840	94.370	93.610	94.050	69.427	671,500
2019-07-16	93.500	93.920	92.640	93.300	68.873	965,200
2019-07-15	93.670	94.430	93.160	93.770	69.220	775,300
2019-07-12	94.630	94.650	93.270	93.510	69.028	958,700
2019-07-11	95.340	95.760	94.070	94.710	69.914	1,030,000
2019-07-10	96.060	96.450	95.360	95.460	70.468	453,200
2019-07-09	95.120	95.640	94.780	95.520	70.512	809,600
2019-07-08	95.450	95.880	94.550	95.360	70.394	808,700
2019-07-05	94.700	95.620	93.910	95.290	70.342	810,900
2019-07-03	95.190	96.250	95.190	95.630	70.593	344,700
2019-07-02	94.090	95.080	94.050	94.990	70.121	644,500
2019-07-01	94.090	94.340	92.920	93.920	69.331	661,000
2019-06-28	93.700	94.820	93.450	94.090	69.456	1,304,400
2019-06-27	94.910	95.520	93.480	93.740	69.198	914,400
2019-06-26	96.490	96.810	94.480	94.480	69.744	1,250,800
2019-06-25	97.170	97.360	96.350	96.640	71.339	1,320,800
2019-06-24	97.900	98.140	96.770	96.980	71.590	2,065,200
2019-06-21	98.130	98.220	96.870	97.620	72.062	2,253,200
2019-06-20	98.330	98.940	97.390	98.560	72.756	974,700
2019-06-19	96.710	98.250	96.710	97.940	72.298	727,200
2019-06-18	97.640	97.640	96.210	96.830	71.479	901,200
2019-06-17	97.600	98.030	96.500	97.020	71.619	485,700
2019-06-14	96.650	97.750	96.650	97.480	71.959	710,000
2019-06-13	96.450	97.110	96.130	96.670	71.361	1,428,800
2019-06-12	95.430	96.860	95.180	96.490	71.228	1,195,800
2019-06-11	97.160	97.540	95.650	96.390	71.154	979,400
2019-06-10	97.160	97.650	96.720	97.270	71.804	550,600
2019-06-07	99.270	99.810	97.680	97.680	72.106	782,000
2019-06-06	97.850	99.080	97.630	98.760	72.904	882,200
2019-06-05	95.810	97.930	95.300	97.790	72.188	1,375,100
2019-06-04	95.530	95.530	93.350	95.240	70.305	730,700
2019-06-03	94.310	95.400	93.890	95.400	70.423	816,600

← NewerPage 31 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.