Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	90.540	90.810	88.380	90.790	65.936	1,387,300
2018-12-04	90.380	91.340	89.920	90.090	65.428	1,071,700
2018-12-03	89.080	90.230	88.510	90.230	65.529	838,500
2018-11-30	89.080	89.510	88.320	89.360	64.898	1,431,600
2018-11-29	89.140	89.280	87.900	88.840	64.520	1,208,600
2018-11-28	89.840	89.880	88.700	89.110	64.716	1,344,200
2018-11-27	88.620	89.770	88.050	89.770	65.195	1,250,800
2018-11-26	88.370	88.720	87.780	88.640	64.375	826,200
2018-11-23	87.750	88.640	87.260	88.270	64.106	434,300
2018-11-21	87.980	88.380	87.150	87.540	63.576	918,800
2018-11-20	89.100	90.060	88.080	88.300	64.128	816,200
2018-11-19	88.260	88.870	87.920	88.870	64.542	819,000
2018-11-16	89.790	89.900	88.260	88.320	64.142	1,181,500
2018-11-15	87.900	88.830	86.810	88.700	64.418	1,157,500
2018-11-14	88.910	89.250	87.930	88.240	64.084	1,173,300
2018-11-13	88.860	89.410	87.990	89.250	64.818	1,599,100
2018-11-12	88.310	89.950	87.770	88.860	64.534	1,446,900
2018-11-09	87.860	88.660	87.140	88.470	64.251	1,281,400
2018-11-08	86.150	87.880	85.750	87.560	63.590	1,777,300
2018-11-07	84.690	85.460	84.600	85.390	62.014	1,155,100
2018-11-06	83.530	84.710	83.230	84.650	61.477	1,159,700
2018-11-05	82.400	84.030	82.310	83.410	60.576	1,946,800
2018-11-02	82.830	82.990	81.510	82.380	59.828	864,000
2018-11-01	82.090	82.770	81.740	82.560	59.959	1,301,700
2018-10-31	82.640	83.170	81.450	82.250	59.734	1,222,700
2018-10-30	83.670	84.260	82.810	83.680	60.236	699,400
2018-10-29	82.610	84.140	82.610	83.420	60.049	962,300
2018-10-26	84.770	85.370	82.030	82.650	59.495	945,400
2018-10-25	85.800	86.000	84.200	84.450	60.791	1,026,300
2018-10-24	84.580	86.710	84.050	86.430	62.216	783,700
2018-10-23	84.980	85.850	83.980	84.130	60.560	901,700
2018-10-22	85.130	85.540	84.690	84.910	61.122	940,900
2018-10-19	83.900	85.680	83.900	85.150	61.295	1,018,800
2018-10-18	83.870	84.140	83.190	83.480	60.093	1,318,600
2018-10-17	83.200	83.900	82.970	83.690	60.244	1,129,300
2018-10-16	81.950	83.730	81.460	83.540	60.136	1,503,900
2018-10-15	81.480	82.400	81.290	81.680	58.797	1,102,700
2018-10-12	81.160	81.510	80.220	81.500	58.667	866,500
2018-10-11	83.060	83.110	81.190	81.300	58.523	1,259,000
2018-10-10	83.260	84.190	82.640	82.690	59.524	1,487,700
2018-10-09	82.940	83.780	82.680	83.320	59.977	945,800
2018-10-08	82.010	83.500	81.800	82.770	59.581	854,000
2018-10-05	80.210	81.950	80.210	81.800	58.883	913,000
2018-10-04	78.670	80.340	78.350	80.250	57.767	1,045,400
2018-10-03	79.360	79.940	78.110	78.770	56.702	718,200
2018-10-02	79.110	80.000	79.110	79.420	57.170	844,600
2018-10-01	78.950	79.440	78.340	78.890	56.788	619,600
2018-09-28	78.330	79.250	78.330	79.180	56.997	851,100
2018-09-27	77.560	78.580	77.190	78.090	56.213	528,700
2018-09-26	78.390	78.590	77.330	77.410	55.723	600,200
2018-09-25	79.300	79.300	78.040	78.180	56.277	745,300
2018-09-24	80.220	80.350	79.320	79.370	57.134	951,000
2018-09-21	79.390	80.470	78.620	80.220	57.746	1,881,800
2018-09-20	78.930	79.590	78.380	79.470	57.206	769,200
2018-09-19	80.930	80.930	78.430	79.030	56.889	1,156,200
2018-09-18	80.750	81.120	80.240	80.820	58.178	790,200
2018-09-17	80.600	81.010	80.030	80.860	58.207	825,700
2018-09-14	80.160	80.430	79.320	80.350	57.839	656,100
2018-09-13	79.970	80.460	79.320	80.380	57.861	576,300
2018-09-12	79.610	80.230	79.380	79.770	57.422	719,900

← NewerPage 34 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.