Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	80.080	80.350	79.560	79.690	57.364	636,700
2018-09-10	79.790	80.410	79.720	80.050	57.623	644,900
2018-09-07	79.740	80.030	79.160	79.590	57.292	695,300
2018-09-06	80.080	80.600	79.710	80.200	57.731	616,700
2018-09-05	79.220	80.180	79.070	80.040	57.616	1,191,000
2018-09-04	78.610	79.560	78.610	79.180	56.997	965,500
2018-08-31	78.810	79.610	78.270	78.550	56.544	1,254,000
2018-08-30	79.660	79.660	78.400	78.710	56.659	1,501,900
2018-08-29	79.750	79.890	79.140	79.490	57.220	1,121,000
2018-08-28	80.130	80.350	79.220	79.390	57.148	1,045,200
2018-08-27	81.320	81.320	80.130	80.530	57.969	748,100
2018-08-24	80.790	81.300	80.340	81.230	58.473	570,000
2018-08-23	80.810	81.300	80.530	80.830	58.185	769,200
2018-08-22	81.720	81.750	80.220	80.530	57.969	590,800
2018-08-21	82.000	82.140	81.270	81.670	58.790	781,300
2018-08-20	82.440	82.600	81.920	82.170	59.150	753,800
2018-08-17	81.540	82.830	81.210	82.270	59.221	1,510,900
2018-08-16	81.950	82.180	81.410	81.700	58.811	1,988,500
2018-08-15	81.610	82.500	81.180	82.100	59.099	801,400
2018-08-14	81.050	81.720	81.050	81.370	58.574	697,700
2018-08-13	81.360	81.470	80.780	81.210	58.458	705,700
2018-08-10	81.560	82.380	81.210	81.300	58.523	567,300
2018-08-09	80.870	81.440	80.600	81.310	58.530	501,200
2018-08-08	80.570	81.250	80.290	80.880	58.221	651,200
2018-08-07	81.150	81.410	80.410	80.890	58.228	931,800
2018-08-06	81.560	81.700	81.000	81.130	58.401	1,494,400
2018-08-03	80.100	80.760	78.950	80.320	57.818	1,031,600
2018-08-02	79.460	80.310	79.160	80.050	57.623	808,900
2018-08-01	80.130	80.370	79.100	79.580	57.285	805,100
2018-07-31	80.020	80.470	79.540	80.430	57.897	918,600
2018-07-30	80.500	80.890	79.920	80.250	57.267	617,100
2018-07-27	80.940	81.280	80.310	80.660	57.560	548,700
2018-07-26	80.280	81.030	80.270	80.960	57.774	701,200
2018-07-25	78.960	79.860	77.880	79.750	56.910	1,295,100
2018-07-24	78.890	79.220	77.560	78.980	56.361	1,297,300
2018-07-23	80.000	80.000	78.800	79.160	56.489	670,600
2018-07-20	80.540	80.740	79.240	79.940	57.046	653,700
2018-07-19	80.200	81.170	79.920	80.780	57.645	941,700
2018-07-18	80.340	80.520	79.580	79.990	57.082	923,200
2018-07-17	80.340	80.640	80.170	80.240	57.260	489,400
2018-07-16	80.210	80.640	79.750	80.310	57.310	752,000
2018-07-13	80.400	80.700	79.810	80.150	57.196	701,700
2018-07-12	80.980	81.020	80.000	80.350	57.338	1,110,800
2018-07-11	80.090	80.980	79.930	80.840	57.688	680,800
2018-07-10	79.240	80.200	78.660	79.910	57.024	1,615,300
2018-07-09	82.870	83.040	78.890	79.480	56.718	1,495,600
2018-07-06	82.410	83.050	82.330	82.740	59.044	988,300
2018-07-05	81.920	82.410	81.300	82.380	58.787	706,500
2018-07-03	81.420	82.350	81.030	81.820	58.387	301,100
2018-07-02	80.790	81.510	80.570	81.450	58.123	908,700
2018-06-29	80.300	81.070	79.920	80.560	57.488	726,600
2018-06-28	80.980	81.250	80.430	80.580	57.503	682,600
2018-06-27	80.240	81.050	79.880	80.920	57.745	606,700
2018-06-26	80.010	80.980	80.010	80.330	57.324	1,073,600
2018-06-25	78.680	80.160	78.240	80.010	57.096	888,000
2018-06-22	77.720	78.440	77.350	78.290	55.868	818,500
2018-06-21	77.560	78.140	77.200	77.530	55.326	556,600
2018-06-20	77.630	77.860	77.140	77.570	55.355	754,800
2018-06-19	76.730	77.930	76.680	77.690	55.440	989,600
2018-06-18	76.160	76.650	75.690	76.350	54.484	1,093,400

← NewerPage 35 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.