Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	93.200	94.070	92.950	93.910	69.323	1,268,700
2019-05-30	93.990	94.360	92.830	93.000	68.652	866,500
2019-05-29	95.730	95.920	93.890	93.910	69.323	924,200
2019-05-28	96.890	96.890	94.970	95.400	70.423	1,101,200
2019-05-24	97.340	97.920	96.520	96.670	71.361	568,200
2019-05-23	96.570	97.370	96.540	97.320	71.841	740,400
2019-05-22	96.340	96.620	95.720	96.430	71.184	971,000
2019-05-21	96.670	97.210	95.980	96.040	70.896	709,800
2019-05-20	96.400	96.940	96.040	96.590	71.302	658,400
2019-05-17	95.380	96.670	95.230	96.060	70.911	722,400
2019-05-16	95.000	96.100	94.750	95.820	70.733	554,800
2019-05-15	95.300	95.720	94.680	95.190	70.268	613,400
2019-05-14	96.210	96.520	94.780	94.980	70.113	924,000
2019-05-13	94.610	96.480	94.580	96.310	71.095	983,700
2019-05-10	92.700	94.720	92.460	94.720	69.921	574,200
2019-05-09	92.410	93.120	92.050	92.570	68.334	638,700
2019-05-08	93.080	93.080	91.950	92.180	68.046	728,400
2019-05-07	93.470	94.110	92.930	93.350	68.910	742,200
2019-05-06	94.390	94.460	93.350	93.470	68.999	798,800
2019-05-03	93.200	94.300	93.200	94.120	69.478	670,900
2019-05-02	93.760	94.190	92.520	93.070	68.703	1,492,200
2019-05-01	94.560	95.890	93.860	94.080	69.449	1,486,500
2019-04-30	93.410	95.280	93.250	95.270	70.327	1,063,000
2019-04-29	94.960	94.980	93.780	94.370	69.118	772,400
2019-04-26	96.270	96.310	94.970	95.090	69.646	946,700
2019-04-25	94.410	95.700	94.310	95.140	69.682	673,200
2019-04-24	94.940	95.800	94.050	94.800	69.433	1,046,700
2019-04-23	93.860	94.620	93.520	94.500	69.213	916,300
2019-04-22	94.100	94.210	93.190	93.580	68.540	802,400
2019-04-18	94.480	94.800	93.900	94.070	68.898	914,800
2019-04-17	94.200	94.870	93.730	94.360	69.111	686,000
2019-04-16	95.670	95.980	94.090	94.220	69.008	880,600
2019-04-15	95.890	96.330	95.580	95.820	70.180	751,700
2019-04-12	94.920	95.570	94.300	95.310	69.807	842,500
2019-04-11	94.200	95.320	93.730	95.260	69.770	846,200
2019-04-10	94.630	95.350	93.970	94.120	68.935	711,900
2019-04-09	94.130	94.360	93.790	94.280	69.052	697,800
2019-04-08	94.580	94.690	93.620	93.890	68.767	669,900
2019-04-05	93.740	94.710	93.350	94.640	69.316	586,400
2019-04-04	94.600	94.600	93.140	93.660	68.598	694,700
2019-04-03	94.430	94.640	93.580	94.120	68.935	854,400
2019-04-02	95.090	95.210	94.390	94.530	69.235	1,107,300
2019-04-01	95.410	95.410	93.910	94.880	69.492	1,066,600
2019-03-29	95.060	95.650	94.740	95.580	70.004	1,288,800
2019-03-28	96.550	96.790	94.400	95.080	69.638	1,722,000
2019-03-27	97.100	97.250	95.910	96.450	70.642	748,400
2019-03-26	96.370	97.040	96.280	96.840	70.927	620,300
2019-03-25	96.920	97.020	96.300	96.470	70.656	928,300
2019-03-22	96.250	97.270	95.640	96.720	70.839	832,100
2019-03-21	94.780	96.060	94.490	95.830	70.188	562,900
2019-03-20	94.650	95.560	94.340	94.730	69.382	656,000
2019-03-19	95.200	95.210	94.010	94.330	69.089	965,500
2019-03-18	96.000	96.120	94.880	95.280	69.785	846,700
2019-03-15	95.190	96.430	94.970	96.150	70.422	2,418,800
2019-03-14	95.500	95.840	94.800	95.150	69.689	975,500
2019-03-13	94.980	95.620	94.810	95.380	69.858	938,500
2019-03-12	94.410	94.980	94.200	94.940	69.536	983,000
2019-03-11	93.300	94.170	92.920	94.120	68.935	969,400
2019-03-08	93.160	93.250	92.370	93.160	68.232	781,200
2019-03-07	93.120	93.680	92.620	92.750	67.932	1,239,200

← NewerPage 32 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.