Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	85.240	85.670	84.810	85.210	59.761	736,700
2017-12-20	86.590	86.730	85.790	85.800	60.174	633,100
2017-12-19	88.220	88.540	86.570	86.590	60.728	529,700
2017-12-18	89.500	89.900	88.070	88.230	61.879	469,300
2017-12-15	89.190	89.830	89.100	89.540	62.797	1,090,000
2017-12-14	89.330	89.330	88.200	88.970	62.398	331,300
2017-12-13	89.410	89.920	89.010	89.300	62.629	613,500
2017-12-12	91.000	91.260	89.090	89.120	62.503	523,800
2017-12-11	90.650	91.280	90.440	91.220	63.976	562,100
2017-12-08	90.060	90.790	89.750	90.750	63.646	413,300
2017-12-07	89.850	90.200	89.360	90.150	63.225	517,800
2017-12-06	89.530	90.280	89.100	89.910	63.057	496,800
2017-12-05	90.310	90.310	88.660	89.340	62.657	623,000
2017-12-04	91.190	91.520	90.010	90.210	63.267	836,900
2017-12-01	92.030	92.300	90.790	91.010	63.828	590,800
2017-11-30	91.010	92.020	90.750	91.810	64.389	1,174,800
2017-11-29	90.590	91.640	90.310	91.010	63.828	527,000
2017-11-28	90.360	90.900	90.280	90.780	63.667	634,000
2017-11-27	89.590	90.050	89.230	90.010	63.127	627,500
2017-11-24	89.440	89.650	89.310	89.520	62.783	148,300
2017-11-22	89.370	89.690	88.930	89.280	62.615	468,300
2017-11-21	89.480	89.980	89.120	89.380	62.685	774,700
2017-11-20	90.080	90.250	89.330	89.350	62.664	440,100
2017-11-17	90.580	91.140	89.840	90.050	63.155	490,300
2017-11-16	90.690	91.000	90.140	90.780	63.667	567,300
2017-11-15	91.860	92.480	90.700	90.780	63.667	697,600
2017-11-14	89.620	91.760	89.450	91.710	64.319	1,153,600
2017-11-13	88.280	89.940	88.280	89.790	62.973	676,900
2017-11-10	89.000	89.040	88.140	88.340	61.956	731,400
2017-11-09	89.490	89.990	89.200	89.390	62.692	591,000
2017-11-08	89.670	90.000	89.020	89.790	62.973	639,800
2017-11-07	88.820	89.780	88.790	89.720	62.924	1,010,400
2017-11-06	89.020	89.490	88.700	88.910	62.356	819,500
2017-11-03	86.600	89.210	86.230	89.120	62.503	920,700
2017-11-02	87.630	88.340	87.440	87.920	61.661	596,900
2017-11-01	87.910	88.220	87.160	87.460	61.339	663,100
2017-10-31	87.470	88.050	87.110	87.710	61.514	704,200
2017-10-30	88.900	88.900	88.180	88.220	61.384	539,000
2017-10-27	88.010	88.950	87.540	88.910	61.864	550,000
2017-10-26	88.710	89.220	88.090	88.140	61.329	709,900
2017-10-25	88.220	88.470	87.040	88.250	61.405	520,200
2017-10-24	88.680	88.830	88.010	88.430	61.530	629,800
2017-10-23	88.940	89.000	88.510	88.810	61.795	647,500
2017-10-20	88.490	88.840	88.170	88.780	61.774	593,400
2017-10-19	87.620	88.570	87.560	88.570	61.628	595,700
2017-10-18	87.570	87.880	87.200	87.340	60.772	771,900
2017-10-17	87.020	88.030	87.020	87.760	61.064	649,900
2017-10-16	87.230	87.880	86.790	87.270	60.723	689,500
2017-10-13	87.530	88.040	87.000	87.380	60.800	950,600
2017-10-12	86.480	87.440	86.480	87.310	60.751	956,100
2017-10-11	85.740	86.830	85.740	86.400	60.118	748,600
2017-10-10	85.520	86.030	85.170	85.800	59.700	789,400
2017-10-09	85.500	85.700	85.230	85.370	59.401	330,400
2017-10-06	85.220	85.500	84.770	85.330	59.373	833,300
2017-10-05	85.840	85.890	85.210	85.550	59.526	881,100
2017-10-04	85.050	85.850	84.810	85.780	59.686	1,026,300
2017-10-03	85.350	85.350	84.140	85.000	59.144	850,600
2017-10-02	84.760	85.520	84.670	85.290	59.345	999,800
2017-09-29	84.730	85.000	84.190	84.560	58.838	662,900
2017-09-28	84.610	85.100	84.210	84.910	59.081	673,600

← NewerPage 38 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.