Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	85.950	86.270	83.950	84.760	58.977	754,300
2017-09-26	86.830	87.170	86.470	86.480	60.173	683,300
2017-09-25	86.070	87.040	85.850	86.850	60.431	418,800
2017-09-22	87.280	87.280	86.140	86.150	59.944	515,900
2017-09-21	87.250	87.700	86.970	87.120	60.619	355,900
2017-09-20	88.400	88.590	86.840	87.300	60.744	694,200
2017-09-19	88.340	88.440	87.900	88.280	61.426	635,300
2017-09-18	89.190	89.290	87.770	88.340	61.468	795,700
2017-09-15	89.100	89.330	88.270	89.270	62.115	1,442,100
2017-09-14	88.030	88.980	87.790	88.970	61.906	532,800
2017-09-13	88.850	89.220	88.100	88.120	61.315	612,300
2017-09-12	90.730	90.860	88.660	88.910	61.864	467,300
2017-09-11	89.940	90.920	89.650	90.750	63.145	547,000
2017-09-08	89.590	90.160	89.190	90.010	62.630	491,700
2017-09-07	89.160	89.620	88.940	89.540	62.303	594,200
2017-09-06	89.860	89.860	88.980	89.000	61.927	523,000
2017-09-05	89.840	89.980	89.400	89.690	62.407	653,300
2017-09-01	90.140	90.190	89.460	89.860	62.525	442,700
2017-08-31	90.090	90.260	89.860	89.970	62.602	559,300
2017-08-30	90.230	90.620	89.940	89.990	62.616	500,600
2017-08-29	90.590	90.870	90.310	90.410	62.908	347,800
2017-08-28	90.210	90.470	89.960	90.440	62.929	595,300
2017-08-25	90.100	90.410	89.820	90.020	62.637	597,400
2017-08-24	89.860	90.330	89.640	89.900	62.553	520,700
2017-08-23	89.500	90.010	89.140	89.920	62.567	511,700
2017-08-22	89.120	89.610	88.690	89.480	62.261	693,200
2017-08-21	89.430	89.570	88.630	89.200	62.066	1,105,100
2017-08-18	88.780	89.700	88.410	89.290	62.129	629,300
2017-08-17	89.630	89.910	88.840	88.880	61.843	358,800
2017-08-16	89.320	89.790	88.750	89.620	62.358	364,900
2017-08-15	88.530	89.260	88.520	89.230	62.087	584,500
2017-08-14	88.900	89.150	88.420	88.840	61.816	702,100
2017-08-11	88.870	88.950	87.980	88.530	61.600	437,700
2017-08-10	88.330	89.110	87.980	88.970	61.906	499,100
2017-08-09	88.850	88.850	88.250	88.320	61.454	691,800
2017-08-08	88.380	88.810	88.060	88.730	61.739	719,700
2017-08-07	88.200	88.630	87.950	88.590	61.642	1,096,400
2017-08-04	88.540	88.950	87.990	88.060	61.273	735,000
2017-08-03	86.350	88.800	85.350	88.720	61.732	939,900
2017-08-02	87.090	87.620	86.620	87.240	60.702	759,600
2017-08-01	86.800	87.290	86.550	87.130	60.626	541,900
2017-07-31	86.180	86.910	86.170	86.730	60.347	951,000
2017-07-28	86.400	86.810	85.750	86.140	59.937	339,100
2017-07-27	86.760	87.090	86.470	86.960	60.052	526,200
2017-07-26	86.040	86.890	85.930	86.890	60.003	696,100
2017-07-25	86.460	86.650	85.890	86.100	59.458	497,800
2017-07-24	87.250	87.380	86.480	86.480	59.720	601,200
2017-07-21	86.600	87.250	86.330	87.230	60.238	531,400
2017-07-20	86.250	86.760	86.120	86.560	59.775	542,300
2017-07-19	85.860	86.080	85.680	86.010	59.396	448,500
2017-07-18	85.760	85.920	85.230	85.760	59.223	690,600
2017-07-17	85.330	85.570	84.950	85.560	59.085	626,700
2017-07-14	85.220	85.680	84.870	85.130	58.788	791,100
2017-07-13	84.980	85.170	84.480	84.720	58.505	851,100
2017-07-12	84.930	85.340	84.860	85.090	58.760	634,200
2017-07-11	84.260	84.560	83.950	84.350	58.249	401,600
2017-07-10	84.720	84.920	84.170	84.200	58.146	494,200
2017-07-07	84.360	84.960	84.290	84.670	58.470	466,300
2017-07-06	84.470	84.630	84.140	84.360	58.256	496,800
2017-07-05	85.010	85.040	84.240	84.640	58.450	755,500

← NewerPage 39 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.