Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	83.740	84.660	83.380	84.480	57.896	899,600
2017-04-05	83.740	84.150	83.420	84.020	57.581	756,700
2017-04-04	83.300	84.000	83.100	83.740	57.389	489,400
2017-04-03	83.410	83.540	82.620	83.510	57.231	497,800
2017-03-31	83.230	83.870	83.000	83.380	57.142	584,800
2017-03-30	83.390	83.620	82.840	83.280	57.074	402,800
2017-03-29	84.000	84.000	83.360	83.520	57.238	622,100
2017-03-28	83.950	84.410	83.770	84.200	57.704	440,900
2017-03-27	84.530	84.720	83.670	84.140	57.663	606,800
2017-03-24	83.580	84.480	83.490	84.120	57.649	415,800
2017-03-23	83.600	84.440	83.090	83.590	57.286	359,700
2017-03-22	84.000	84.430	83.490	83.660	57.334	506,800
2017-03-21	82.540	83.780	82.420	83.690	57.355	650,400
2017-03-20	83.350	83.660	82.230	82.530	56.560	606,800
2017-03-17	82.880	83.710	82.730	83.230	57.039	942,300
2017-03-16	83.370	83.380	82.370	82.550	56.573	850,300
2017-03-15	82.070	83.920	81.790	83.600	57.293	629,400
2017-03-14	81.620	81.920	81.300	81.880	56.114	606,300
2017-03-13	81.540	81.840	81.350	81.680	55.977	432,900
2017-03-10	81.460	81.680	81.000	81.610	55.929	424,200
2017-03-09	80.780	81.410	80.600	80.870	55.422	475,500
2017-03-08	81.620	81.990	80.780	80.940	55.470	850,400
2017-03-07	82.520	83.090	82.230	82.540	56.567	763,300
2017-03-06	82.890	83.440	82.700	82.960	56.854	700,700
2017-03-03	83.470	83.470	82.350	83.030	56.902	702,000
2017-03-02	82.200	83.770	81.920	83.320	57.101	1,144,600
2017-03-01	81.370	82.560	80.760	82.400	56.471	1,420,500
2017-02-28	81.130	82.500	81.080	82.190	56.327	1,029,100
2017-02-27	81.450	81.510	81.030	81.180	55.635	543,000
2017-02-24	80.800	81.840	80.630	81.440	55.813	820,900
2017-02-23	80.000	80.870	79.800	80.500	55.168	551,200
2017-02-22	79.650	79.930	79.210	79.720	54.634	381,600
2017-02-21	78.370	79.910	78.320	79.770	54.668	395,400
2017-02-17	78.700	78.830	78.090	78.700	53.935	412,900
2017-02-16	78.000	78.560	77.800	78.550	53.832	489,300
2017-02-15	77.520	78.000	76.890	78.000	53.455	1,172,700
2017-02-14	78.610	78.610	77.570	78.090	53.517	469,200
2017-02-13	78.650	78.910	78.170	78.720	53.949	315,300
2017-02-10	77.780	78.730	77.780	78.670	53.914	257,900
2017-02-09	78.570	78.930	78.040	78.130	53.544	416,200
2017-02-08	78.000	78.870	78.000	78.570	53.846	390,200
2017-02-07	77.870	78.310	77.660	77.920	53.400	279,700
2017-02-06	78.250	78.490	77.800	77.850	53.352	341,900
2017-02-03	78.010	78.460	77.840	78.030	53.476	833,000
2017-02-02	76.730	77.980	76.730	77.790	53.311	1,004,500
2017-02-01	76.980	77.740	76.470	76.690	52.557	699,200
2017-01-31	76.500	77.650	76.240	77.630	53.202	631,000
2017-01-30	76.230	76.530	75.790	76.440	52.386	519,500
2017-01-27	77.060	77.380	76.680	76.770	52.163	363,100
2017-01-26	77.070	77.630	76.600	76.980	52.306	387,000
2017-01-25	77.150	77.470	76.850	77.140	52.415	482,700
2017-01-24	77.350	77.740	76.860	77.440	52.619	607,500
2017-01-23	77.200	77.410	76.990	77.200	52.456	521,800
2017-01-20	77.190	77.710	76.640	77.020	52.333	612,900
2017-01-19	76.850	77.890	76.850	77.050	52.354	378,000
2017-01-18	77.960	78.290	77.430	77.890	52.924	315,700
2017-01-17	77.830	78.400	77.500	78.000	52.999	577,100
2017-01-13	77.370	77.600	76.880	77.260	52.496	418,800
2017-01-12	77.630	78.300	77.140	77.500	52.659	641,700
2017-01-11	76.920	77.860	76.920	77.720	52.809	549,600

← NewerPage 41 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.