Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	78.010	78.690	77.600	77.950	55.152	829,300
2018-03-20	77.750	78.220	77.400	77.990	55.180	751,000
2018-03-19	78.100	78.650	77.460	77.730	54.996	799,600
2018-03-16	77.110	78.000	76.940	77.970	55.166	2,155,800
2018-03-15	76.930	77.800	76.690	77.050	54.515	988,700
2018-03-14	76.660	77.590	76.110	76.780	54.324	825,000
2018-03-13	76.640	77.390	75.960	76.420	54.070	726,000
2018-03-12	76.420	76.720	76.080	76.320	53.999	1,202,400
2018-03-09	75.960	76.380	75.530	76.380	54.041	946,900
2018-03-08	76.160	76.340	75.590	75.970	53.751	806,500
2018-03-07	76.100	76.470	75.210	75.430	53.369	974,800
2018-03-06	77.910	78.310	76.020	76.300	53.985	925,200
2018-03-05	76.520	78.130	76.250	78.050	55.223	600,500
2018-03-02	77.450	78.320	76.060	76.920	54.423	802,500
2018-03-01	76.920	78.140	76.420	77.520	54.848	1,016,600
2018-02-28	78.020	78.390	76.930	76.960	54.452	1,106,700
2018-02-27	80.270	80.760	77.930	77.940	55.145	1,029,800
2018-02-26	79.970	80.830	79.770	80.280	56.801	1,743,700
2018-02-23	77.030	80.410	76.260	80.150	56.709	2,196,500
2018-02-22	76.380	77.160	75.920	76.740	54.296	1,563,800
2018-02-21	77.340	77.890	76.090	76.100	53.843	687,300
2018-02-20	78.200	78.710	77.010	77.200	54.621	572,800
2018-02-16	77.910	78.880	77.620	78.690	55.676	843,300
2018-02-15	76.240	78.080	76.100	78.060	55.230	571,600
2018-02-14	76.230	76.660	75.760	76.090	53.836	579,500
2018-02-13	76.730	77.160	75.770	76.820	54.353	608,400
2018-02-12	76.290	77.110	75.610	76.730	54.289	935,300
2018-02-09	74.360	77.060	74.360	76.290	53.978	867,300
2018-02-08	74.770	76.310	74.320	74.340	52.598	1,342,500
2018-02-07	75.220	76.450	75.120	75.160	53.178	984,400
2018-02-06	75.270	75.710	73.810	75.160	53.178	1,267,400
2018-02-05	77.620	78.350	75.940	75.980	53.758	919,000
2018-02-02	77.900	78.780	77.690	77.730	54.996	681,600
2018-02-01	79.630	80.070	78.290	78.460	55.513	955,100
2018-01-31	78.860	80.050	78.310	79.950	56.567	1,124,400
2018-01-30	79.420	79.890	79.040	79.330	55.637	770,000
2018-01-29	80.650	80.650	79.380	79.390	55.679	585,600
2018-01-26	81.280	81.330	79.960	80.940	56.766	523,900
2018-01-25	80.130	81.190	80.130	81.050	56.843	704,000
2018-01-24	79.950	80.590	79.610	80.220	56.261	1,054,000
2018-01-23	78.880	80.390	78.810	79.890	56.030	738,100
2018-01-22	79.560	79.730	78.830	78.960	55.377	683,000
2018-01-19	79.370	79.920	78.950	79.080	55.461	779,000
2018-01-18	79.620	79.780	78.760	79.210	55.553	656,600
2018-01-17	79.080	79.820	78.560	79.530	55.777	944,200
2018-01-16	79.460	79.890	78.550	78.860	55.307	760,500
2018-01-12	79.790	80.130	79.110	79.220	55.560	748,700
2018-01-11	80.380	80.880	79.690	79.920	56.051	432,800
2018-01-10	81.670	81.810	80.530	80.570	56.506	457,700
2018-01-09	82.920	83.180	81.970	82.020	57.523	571,800
2018-01-08	82.390	83.050	82.210	83.050	58.246	592,400
2018-01-05	82.690	82.770	82.020	82.420	57.804	907,100
2018-01-04	82.950	83.510	82.330	82.510	57.867	669,300
2018-01-03	83.080	84.260	82.790	83.120	58.295	930,200
2018-01-02	85.300	85.550	83.740	83.890	58.835	748,000
2017-12-29	85.330	85.500	84.880	85.180	59.740	512,800
2017-12-28	84.930	85.240	84.450	85.200	59.754	427,300
2017-12-27	84.470	84.940	84.310	84.620	59.347	337,800
2017-12-26	85.140	85.550	84.260	84.290	59.115	484,300
2017-12-22	85.330	85.570	85.080	85.140	59.712	423,400

← NewerPage 37 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.