Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	77.340	77.740	76.840	77.130	52.408	899,800
2017-01-09	78.540	78.800	77.180	77.230	52.476	464,400
2017-01-06	78.130	78.800	77.800	78.490	53.332	724,900
2017-01-05	77.950	78.590	77.090	78.390	53.264	1,230,800
2017-01-04	77.490	78.000	77.270	77.750	52.829	728,600
2017-01-03	77.990	78.020	76.970	77.320	52.537	517,200
2016-12-30	78.260	78.510	77.770	78.030	53.019	432,300
2016-12-29	77.300	78.380	77.030	78.250	53.169	391,300
2016-12-28	77.860	77.860	76.710	76.930	52.272	260,600
2016-12-27	77.600	78.100	77.190	77.850	52.897	241,300
2016-12-23	77.650	77.850	77.300	77.660	52.768	200,400
2016-12-22	77.060	77.830	76.760	77.600	52.727	412,700
2016-12-21	77.000	77.650	77.000	77.060	52.360	340,800
2016-12-20	76.800	77.300	76.450	77.140	52.415	355,300
2016-12-19	77.070	77.280	76.340	77.100	52.388	362,800
2016-12-16	76.010	77.290	75.750	76.670	52.095	1,074,500
2016-12-15	75.590	75.900	74.460	75.850	51.538	1,332,900
2016-12-14	78.570	78.970	75.930	75.970	51.620	742,700
2016-12-13	77.330	78.230	77.330	78.170	53.115	607,300
2016-12-12	75.770	77.210	75.640	77.140	52.415	663,800
2016-12-09	75.180	76.270	75.160	76.190	51.769	488,600
2016-12-08	74.610	75.230	74.070	75.140	51.056	642,400
2016-12-07	74.740	75.140	74.500	75.110	51.035	633,400
2016-12-06	74.120	74.610	73.740	74.560	50.662	1,214,000
2016-12-05	73.250	73.820	72.610	73.820	50.159	841,100
2016-12-02	73.560	74.390	73.180	73.540	49.969	625,500
2016-12-01	73.640	73.770	72.620	73.130	49.690	713,000
2016-11-30	75.520	75.580	73.900	73.930	50.234	848,600
2016-11-29	76.370	77.340	76.370	76.680	52.102	717,100
2016-11-28	75.530	77.010	75.530	76.630	52.068	644,700
2016-11-25	74.220	75.470	74.030	75.340	51.192	358,400
2016-11-23	74.270	75.020	73.830	73.960	50.254	688,900
2016-11-22	74.790	75.350	74.140	75.060	51.001	935,200
2016-11-21	73.500	74.270	73.490	74.100	50.349	420,100
2016-11-18	73.670	74.310	72.920	73.260	49.778	892,600
2016-11-17	73.480	74.360	73.440	73.750	50.111	574,700
2016-11-16	74.220	74.440	73.310	73.750	50.111	1,336,500
2016-11-15	73.400	74.290	73.380	74.060	50.322	864,700
2016-11-14	72.980	73.430	72.150	73.080	49.656	964,900
2016-11-11	72.850	74.390	72.850	73.440	49.901	1,622,300
2016-11-10	73.760	73.800	70.860	72.820	49.479	1,081,200
2016-11-09	74.710	75.050	73.340	73.980	50.268	1,492,400
2016-11-08	75.230	76.150	75.090	75.740	51.463	580,300
2016-11-07	74.560	75.060	73.440	75.050	50.995	897,000
2016-11-04	74.650	75.510	73.990	74.110	50.356	905,100
2016-11-03	73.760	75.000	73.760	74.220	50.431	1,062,700
2016-11-02	74.650	74.760	73.480	74.510	50.628	772,000
2016-11-01	76.210	76.210	74.600	74.790	50.818	636,300
2016-10-31	74.960	76.590	74.800	76.130	51.728	1,085,200
2016-10-28	74.470	75.080	74.110	74.600	50.689	531,800
2016-10-27	74.780	75.270	74.560	74.880	50.434	763,000
2016-10-26	75.140	75.350	74.550	75.160	50.623	688,400
2016-10-25	74.400	75.220	74.380	75.200	50.650	415,300
2016-10-24	74.440	74.900	74.040	74.750	50.347	423,000
2016-10-21	74.630	74.660	73.600	74.080	49.895	714,100
2016-10-20	75.130	75.460	74.610	74.750	50.347	516,000
2016-10-19	75.120	75.200	74.550	74.960	50.488	526,700
2016-10-18	74.650	75.310	73.910	75.120	50.596	773,000
2016-10-17	73.870	74.490	73.780	74.240	50.003	393,600
2016-10-14	73.970	74.550	73.630	73.660	49.612	618,000

← NewerPage 42 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.