Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	85.400	85.870	84.820	84.820	58.574	405,000
2017-06-30	85.180	85.710	85.030	85.160	58.809	1,062,600
2017-06-29	86.030	86.050	84.930	85.190	58.829	1,688,800
2017-06-28	87.650	87.780	86.420	86.510	59.741	1,013,500
2017-06-27	87.900	88.040	87.210	87.300	60.287	487,000
2017-06-26	88.000	88.710	87.640	88.200	60.908	653,000
2017-06-23	88.180	88.490	87.700	87.840	60.659	1,085,400
2017-06-22	88.400	88.730	88.060	88.170	60.887	528,300
2017-06-21	88.980	88.980	88.300	88.600	61.184	846,900
2017-06-20	88.740	89.120	88.680	88.810	61.329	565,900
2017-06-19	89.010	89.010	88.410	88.700	61.253	675,500
2017-06-16	88.460	89.060	88.350	88.920	61.405	1,175,200
2017-06-15	87.990	88.680	87.650	88.640	61.212	573,000
2017-06-14	88.260	88.730	87.760	88.060	60.811	851,400
2017-06-13	87.440	87.670	86.920	87.500	60.425	645,500
2017-06-12	87.990	88.390	87.450	87.450	60.390	525,700
2017-06-09	87.780	88.250	87.280	87.990	60.763	884,100
2017-06-08	88.060	88.090	87.120	87.850	60.666	722,200
2017-06-07	88.120	88.430	87.770	88.060	60.811	829,400
2017-06-06	88.590	88.600	87.920	87.960	60.742	748,600
2017-06-05	89.230	89.230	88.320	88.360	61.019	465,300
2017-06-02	89.560	89.560	88.850	89.220	61.612	343,600
2017-06-01	88.300	89.050	87.910	89.030	61.481	602,100
2017-05-31	87.880	88.650	87.830	88.350	61.012	930,100
2017-05-30	87.400	87.780	87.230	87.720	60.577	759,000
2017-05-26	87.420	87.800	87.240	87.400	60.356	524,200
2017-05-25	86.550	87.620	86.240	87.460	60.397	723,000
2017-05-24	85.830	86.630	85.830	86.440	59.693	669,100
2017-05-23	85.300	86.370	85.000	85.780	59.237	585,200
2017-05-22	84.410	85.390	84.050	85.150	58.802	710,900
2017-05-19	84.640	84.820	83.930	84.570	58.401	868,100
2017-05-18	84.380	84.770	83.520	84.610	58.429	1,140,200
2017-05-17	83.890	84.410	83.700	84.100	58.077	697,900
2017-05-16	84.530	84.880	83.780	83.890	57.932	700,200
2017-05-15	84.620	85.280	84.460	84.520	58.367	867,400
2017-05-12	84.420	84.840	84.350	84.760	58.532	691,700
2017-05-11	84.050	84.290	83.630	84.290	58.208	663,000
2017-05-10	84.110	84.360	83.770	84.190	58.139	665,200
2017-05-09	84.790	84.790	83.960	84.140	58.104	570,300
2017-05-08	84.990	85.090	84.190	84.910	58.636	514,700
2017-05-05	84.850	85.350	84.450	84.870	58.608	771,500
2017-05-04	84.110	84.580	83.840	84.450	58.318	728,900
2017-05-03	84.390	84.830	83.950	84.360	58.256	965,000
2017-05-02	84.970	84.990	84.030	84.700	58.491	666,000
2017-05-01	85.110	85.200	83.810	84.060	58.049	1,214,000
2017-04-28	85.910	86.060	84.720	85.090	58.760	1,284,800
2017-04-27	85.370	86.350	85.370	86.100	59.458	685,500
2017-04-26	86.160	86.630	85.910	86.250	59.109	717,900
2017-04-25	85.840	86.410	85.390	86.360	59.184	980,500
2017-04-24	85.860	86.210	85.190	86.180	59.061	882,800
2017-04-21	85.270	85.920	85.270	85.830	58.821	937,100
2017-04-20	85.610	85.610	84.520	85.320	58.472	1,489,000
2017-04-19	86.140	86.250	85.160	85.610	58.670	870,500
2017-04-18	85.810	86.250	85.700	86.180	59.061	917,700
2017-04-17	85.490	85.800	85.260	85.740	58.760	801,400
2017-04-13	85.390	85.530	84.280	85.230	58.410	689,600
2017-04-12	84.790	85.500	84.350	85.370	58.506	886,300
2017-04-11	84.360	85.150	84.180	84.790	58.109	655,500
2017-04-10	84.340	84.910	83.980	84.780	58.102	690,400
2017-04-07	84.660	85.010	84.100	84.260	57.745	1,087,800

← NewerPage 40 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.