Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	73.640	74.890	73.520	74.310	50.050	790,500
2016-10-12	72.940	73.800	72.940	73.610	49.579	684,700
2016-10-11	73.530	73.630	72.840	72.900	49.100	605,700
2016-10-10	73.210	73.870	72.900	73.780	49.693	877,200
2016-10-07	73.460	74.290	72.660	72.690	48.959	1,373,600
2016-10-06	72.550	73.210	72.070	72.970	49.148	1,148,600
2016-10-05	73.160	73.920	72.560	72.810	49.040	961,300
2016-10-04	74.820	74.820	72.610	73.000	49.168	757,800
2016-10-03	75.810	75.810	74.440	74.980	50.501	813,800
2016-09-30	77.160	77.450	75.560	75.990	51.182	951,400
2016-09-29	77.660	77.660	76.330	76.760	51.700	695,600
2016-09-28	78.690	78.690	77.190	77.870	52.448	1,094,300
2016-09-27	79.740	80.190	78.410	78.510	52.879	770,600
2016-09-26	79.500	79.720	78.980	79.380	53.465	653,200
2016-09-23	79.060	79.700	78.560	79.390	53.472	677,600
2016-09-22	78.800	79.150	78.400	79.090	53.270	601,800
2016-09-21	76.750	78.340	76.750	78.310	52.744	704,700
2016-09-20	77.170	77.430	76.820	76.830	51.747	659,600
2016-09-19	76.340	76.970	76.220	76.880	51.781	756,900
2016-09-16	75.020	76.410	74.700	76.290	51.384	1,263,000
2016-09-15	74.440	75.410	74.320	75.330	50.737	526,100
2016-09-14	74.540	75.290	74.180	74.570	50.225	796,900
2016-09-13	75.110	75.170	73.940	74.410	50.118	703,500
2016-09-12	74.070	75.450	73.980	75.240	50.677	913,900
2016-09-09	76.110	76.110	73.940	73.950	49.808	710,400
2016-09-08	76.700	77.320	76.480	76.850	51.761	511,700
2016-09-07	76.980	77.230	76.450	76.950	51.828	634,800
2016-09-06	76.570	77.190	76.230	77.080	51.916	863,300
2016-09-02	74.880	76.120	74.770	76.070	51.236	692,600
2016-09-01	74.910	75.340	74.580	74.810	50.387	481,800
2016-08-31	74.460	75.070	74.280	75.040	50.542	664,400
2016-08-30	75.400	75.690	74.530	74.630	50.266	420,700
2016-08-29	75.040	75.810	75.040	75.400	50.784	425,600
2016-08-26	76.870	77.350	74.750	74.830	50.400	456,600
2016-08-25	76.620	77.050	76.560	76.730	51.680	374,000
2016-08-24	76.610	76.820	76.110	76.660	51.633	357,800
2016-08-23	77.110	77.570	76.840	76.850	51.761	660,600
2016-08-22	76.760	77.420	76.500	77.110	51.936	562,900
2016-08-19	77.350	77.610	76.230	76.650	51.626	510,300
2016-08-18	76.440	77.690	76.440	77.690	52.327	714,200
2016-08-17	75.280	76.720	74.820	76.560	51.566	844,300
2016-08-16	76.330	76.330	75.470	75.540	50.879	597,400
2016-08-15	77.940	77.960	76.440	76.450	51.492	416,000
2016-08-12	77.850	78.460	77.850	77.920	52.482	383,000
2016-08-11	77.730	77.890	77.420	77.700	52.333	508,300
2016-08-10	77.530	77.650	77.390	77.590	52.259	495,400
2016-08-09	77.330	77.840	77.080	77.440	52.158	437,200
2016-08-08	77.250	78.050	76.790	77.290	52.057	620,700
2016-08-05	77.980	77.990	77.000	77.170	51.976	790,600
2016-08-04	78.090	78.850	77.850	78.150	52.637	626,000
2016-08-03	78.770	78.950	77.870	78.150	52.637	635,100
2016-08-02	78.880	79.190	78.320	78.780	53.061	778,200
2016-08-01	78.670	79.540	78.610	79.500	53.546	752,000
2016-07-29	78.550	79.170	78.400	78.870	53.121	539,700
2016-07-28	78.040	78.640	77.790	78.490	52.866	478,200
2016-07-27	79.290	79.290	78.020	78.660	52.559	684,900
2016-07-26	80.380	80.380	79.180	79.480	53.107	581,300
2016-07-25	80.610	80.850	79.980	80.470	53.768	505,500
2016-07-22	79.580	80.740	79.410	80.590	53.849	575,600
2016-07-21	78.880	79.780	78.580	79.660	53.227	563,400

← NewerPage 43 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.