Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	92.410	92.930	91.980	92.770	67.946	920,300
2019-03-05	92.730	93.130	91.900	92.150	67.492	1,043,800
2019-03-04	93.210	93.670	92.010	93.000	68.115	897,700
2019-03-01	93.530	93.910	92.320	92.780	67.954	1,383,200
2019-02-28	92.990	93.930	92.560	93.740	68.657	1,009,300
2019-02-27	92.740	93.250	92.530	92.960	68.085	833,200
2019-02-26	94.020	94.020	92.910	93.080	68.173	1,406,300
2019-02-25	93.230	93.880	92.250	93.680	68.613	1,540,500
2019-02-22	92.800	93.490	91.480	93.220	68.276	1,181,900
2019-02-21	90.500	92.210	90.040	91.970	67.360	1,547,300
2019-02-20	90.570	91.080	89.830	90.930	66.599	1,010,600
2019-02-19	90.170	90.790	89.570	90.650	66.394	725,100
2019-02-15	89.870	90.250	89.500	89.960	65.888	882,900
2019-02-14	89.510	89.980	88.960	89.540	65.581	636,600
2019-02-13	89.430	89.690	89.030	89.510	65.559	734,200
2019-02-12	89.890	90.370	88.990	89.770	65.749	822,700
2019-02-11	89.210	89.930	89.140	89.630	65.647	652,100
2019-02-08	88.900	89.500	88.790	89.380	65.463	659,000
2019-02-07	87.980	89.200	87.470	89.180	65.317	900,900
2019-02-06	87.530	88.070	86.800	87.690	64.226	1,192,200
2019-02-05	87.550	87.730	86.750	87.570	64.138	856,200
2019-02-04	87.320	87.560	86.550	87.530	64.108	896,800
2019-02-01	87.950	88.200	86.700	87.650	64.196	1,008,800
2019-01-31	86.840	88.420	85.850	88.120	64.541	1,601,500
2019-01-30	87.000	88.170	86.670	87.620	63.634	912,000
2019-01-29	87.140	87.630	86.820	87.360	63.445	1,063,100
2019-01-28	86.900	87.520	86.400	86.760	63.009	1,207,500
2019-01-25	87.670	88.120	86.670	86.940	63.140	1,414,600
2019-01-24	87.280	88.080	86.260	87.980	63.895	1,082,900
2019-01-23	85.800	87.220	85.730	87.190	63.322	1,154,400
2019-01-22	85.450	86.210	84.800	85.730	62.261	1,782,100
2019-01-18	85.530	86.150	85.050	85.670	62.218	1,474,000
2019-01-17	84.920	85.730	84.840	85.550	62.131	1,111,900
2019-01-16	83.820	84.850	83.550	84.770	61.564	959,200
2019-01-15	82.420	84.650	82.420	84.210	61.157	1,512,800
2019-01-14	84.240	84.240	81.630	82.470	59.894	2,052,600
2019-01-11	85.970	85.970	84.410	84.770	61.564	1,641,600
2019-01-10	84.930	86.300	84.290	86.070	62.508	1,073,800
2019-01-09	85.370	85.860	84.130	84.660	61.484	1,272,400
2019-01-08	84.400	85.850	84.080	85.850	62.348	1,087,800
2019-01-07	84.310	85.050	83.630	84.580	61.426	1,050,300
2019-01-04	83.110	84.740	83.020	84.740	61.542	1,315,200
2019-01-03	83.020	84.170	82.910	83.710	60.794	1,672,000
2019-01-02	85.050	85.240	82.410	82.870	60.184	1,408,400
2018-12-31	85.330	85.730	84.290	85.200	61.876	1,066,400
2018-12-28	85.860	86.740	84.970	85.250	61.913	935,700
2018-12-27	85.270	85.860	83.950	85.850	62.348	1,131,800
2018-12-26	85.000	85.850	83.140	85.330	61.971	993,200
2018-12-24	89.380	89.390	84.500	84.610	61.448	547,600
2018-12-21	89.800	91.350	89.170	89.410	64.934	2,417,700
2018-12-20	88.500	90.300	87.530	89.550	65.036	1,061,400
2018-12-19	88.570	90.260	87.810	88.450	64.237	1,757,700
2018-12-18	89.050	89.620	88.050	88.370	64.179	1,763,500
2018-12-17	91.680	91.710	88.100	88.420	64.215	1,061,200
2018-12-14	92.430	92.500	90.970	91.440	66.408	1,065,600
2018-12-13	91.090	92.640	91.070	92.330	67.054	800,200
2018-12-12	91.710	92.090	90.710	91.120	66.176	1,412,500
2018-12-11	91.160	91.930	90.640	91.660	66.568	753,700
2018-12-10	90.960	91.300	89.330	91.070	66.139	756,500
2018-12-07	90.820	91.370	89.840	90.780	65.929	754,100

← NewerPage 33 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.