Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	75.150	76.210	74.750	76.110	54.313	1,585,300
2018-06-14	74.470	75.490	74.470	75.410	53.813	1,195,800
2018-06-13	74.560	74.800	74.100	74.350	53.057	900,500
2018-06-12	73.500	74.660	73.480	74.580	53.221	870,000
2018-06-11	74.390	74.710	73.410	73.560	52.493	620,700
2018-06-08	74.660	74.790	74.100	74.400	53.093	415,100
2018-06-07	74.170	75.190	73.900	74.480	53.150	926,100
2018-06-06	75.700	75.710	73.950	74.150	52.914	1,003,100
2018-06-05	76.460	76.530	75.580	75.700	54.020	776,600
2018-06-04	77.590	77.860	76.250	76.460	54.563	1,396,100
2018-06-01	79.170	79.400	77.480	77.580	55.362	819,400
2018-05-31	79.850	80.290	79.080	79.610	56.810	1,277,500
2018-05-30	78.520	79.940	78.520	79.820	56.960	805,100
2018-05-29	78.590	79.740	78.220	78.890	56.297	862,000
2018-05-25	78.140	78.630	77.890	78.390	55.940	942,300
2018-05-24	77.380	78.160	77.240	78.020	55.676	491,600
2018-05-23	76.910	77.630	76.800	77.500	55.305	725,200
2018-05-22	76.520	77.070	76.230	76.700	54.734	930,100
2018-05-21	76.480	76.610	75.820	76.230	54.398	783,800
2018-05-18	76.530	76.910	75.970	76.540	54.620	760,200
2018-05-17	77.090	77.250	76.250	76.370	54.498	687,300
2018-05-16	77.390	77.910	76.600	76.950	54.912	791,000
2018-05-15	77.280	77.820	76.800	77.240	55.119	597,000
2018-05-14	78.130	78.390	77.580	78.080	55.719	588,700
2018-05-11	78.260	78.470	78.020	78.120	55.747	455,600
2018-05-10	77.850	78.210	77.550	78.130	55.754	530,300
2018-05-09	78.300	78.690	76.960	77.410	55.240	655,400
2018-05-08	80.480	80.480	78.200	78.300	55.876	1,065,700
2018-05-07	80.220	80.290	79.610	79.750	56.910	983,300
2018-05-04	80.300	80.730	79.840	80.200	57.231	1,084,900
2018-05-03	79.200	80.180	78.240	79.810	56.953	1,097,400
2018-05-02	79.390	79.990	78.590	79.420	56.675	1,613,200
2018-05-01	80.350	80.510	79.420	80.020	57.103	904,200
2018-04-30	81.360	81.610	80.340	80.500	57.446	752,000
2018-04-27	80.880	81.850	80.670	81.610	57.742	867,700
2018-04-26	79.980	81.190	79.530	81.050	57.345	1,100,800
2018-04-25	79.310	80.110	78.940	79.920	56.546	1,088,200
2018-04-24	78.400	79.880	78.060	79.550	56.284	1,340,800
2018-04-23	78.230	78.620	77.950	78.460	55.513	946,000
2018-04-20	78.820	78.820	77.550	78.020	55.202	773,400
2018-04-19	79.000	79.230	78.210	78.690	55.676	1,099,000
2018-04-18	80.070	80.730	79.240	79.240	56.065	1,322,600
2018-04-17	79.420	80.400	78.950	80.150	56.709	733,600
2018-04-16	78.540	79.360	78.310	79.290	56.100	707,200
2018-04-13	77.470	78.380	77.470	78.140	55.287	860,300
2018-04-12	78.550	78.790	77.140	77.300	54.692	950,100
2018-04-11	78.400	79.000	78.270	78.510	55.548	801,900
2018-04-10	79.710	79.710	78.440	78.490	55.534	1,302,100
2018-04-09	79.810	80.370	79.300	79.700	56.390	601,200
2018-04-06	80.200	80.540	79.590	79.750	56.426	1,035,200
2018-04-05	80.050	80.520	78.860	80.300	56.815	602,800
2018-04-04	79.960	80.180	79.130	80.060	56.645	857,700
2018-04-03	79.060	80.410	78.530	79.900	56.532	1,153,400
2018-04-02	79.800	80.260	78.320	78.940	55.853	921,000
2018-03-29	79.680	80.210	79.480	79.800	56.461	754,100
2018-03-28	79.760	80.140	79.200	79.470	56.228	975,100
2018-03-27	78.160	80.110	77.790	79.370	56.157	741,500
2018-03-26	77.930	78.680	77.730	78.160	55.301	931,300
2018-03-23	78.120	79.130	77.460	77.760	55.018	1,518,100
2018-03-22	78.130	80.140	77.860	77.990	55.180	1,198,500

← NewerPage 36 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.