Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-21	78.880	79.780	78.580	79.660	53.227	563,400
2016-07-20	77.960	79.800	77.960	79.150	52.886	555,700
2016-07-19	78.230	79.950	78.230	79.680	53.241	693,300
2016-07-18	79.250	80.200	79.240	79.810	53.327	602,700
2016-07-15	79.480	79.940	79.190	79.530	53.140	961,600
2016-07-14	79.330	79.870	79.120	79.350	53.020	699,400
2016-07-13	80.100	80.170	79.670	80.010	53.461	763,900
2016-07-12	80.470	80.840	79.380	79.440	53.080	899,200
2016-07-11	80.930	81.150	80.020	81.080	54.176	562,100
2016-07-08	80.690	81.190	79.970	81.170	54.236	1,547,200
2016-07-07	82.320	82.320	80.690	80.950	54.089	1,057,200
2016-07-06	82.380	82.780	81.660	82.540	55.152	1,246,100
2016-07-05	81.220	82.610	80.830	82.560	55.165	1,030,800
2016-07-01	81.560	81.590	80.270	81.080	54.176	773,300
2016-06-30	79.300	81.080	79.030	81.060	54.163	1,087,800
2016-06-29	79.720	79.720	78.860	79.140	52.880	814,400
2016-06-28	79.190	79.340	78.250	79.050	52.820	980,900
2016-06-27	77.950	79.420	77.940	79.130	52.873	908,000
2016-06-24	76.780	78.590	76.650	77.950	52.085	701,800
2016-06-23	77.200	77.310	76.660	77.310	51.657	469,300
2016-06-22	77.650	77.700	77.050	77.080	51.503	483,500
2016-06-21	77.520	77.930	77.010	77.500	51.784	610,400
2016-06-20	77.760	77.930	76.600	77.480	51.771	724,500
2016-06-17	77.560	77.810	76.860	77.780	51.971	1,016,000
2016-06-16	76.850	77.690	76.820	77.510	51.791	707,500
2016-06-15	77.430	77.430	76.450	76.730	51.269	795,900
2016-06-14	76.660	77.430	76.210	77.410	51.724	563,100
2016-06-13	76.830	77.050	76.360	76.660	51.223	599,600
2016-06-10	76.940	77.540	76.500	76.730	51.269	639,800
2016-06-09	76.000	77.280	76.000	77.170	51.563	642,400
2016-06-08	75.510	76.000	75.440	76.000	50.782	613,300
2016-06-07	75.270	75.850	74.960	75.540	50.474	875,900
2016-06-06	75.770	75.980	74.950	75.260	50.287	606,500
2016-06-03	74.990	76.260	74.990	75.760	50.621	857,000
2016-06-02	74.160	74.300	73.400	74.260	49.619	1,014,000
2016-06-01	73.380	74.350	73.070	74.330	49.666	952,600
2016-05-31	73.150	73.700	72.600	73.590	49.171	1,210,700
2016-05-27	73.030	73.270	72.510	73.190	48.904	545,000
2016-05-26	72.100	73.030	71.740	72.870	48.690	596,100
2016-05-25	71.910	72.100	71.310	71.970	48.089	724,300
2016-05-24	71.400	72.240	71.050	72.070	48.156	569,100
2016-05-23	71.630	71.760	71.040	71.080	47.494	654,600
2016-05-20	71.670	71.670	70.810	71.560	47.815	1,073,100
2016-05-19	70.500	71.460	70.110	71.410	47.715	495,700
2016-05-18	72.410	72.620	70.570	70.750	47.274	1,318,500
2016-05-17	74.270	74.410	72.590	72.880	48.697	756,200
2016-05-16	74.240	74.580	73.720	74.570	49.826	684,300
2016-05-13	74.250	74.440	73.610	74.210	49.586	503,000
2016-05-12	73.720	74.650	73.390	74.440	49.739	670,100
2016-05-11	73.710	73.890	73.090	73.740	49.272	658,700
2016-05-10	73.690	74.090	73.120	73.560	49.151	523,200
2016-05-09	73.090	73.770	72.870	73.570	49.158	532,800
2016-05-06	73.150	73.150	72.210	72.980	48.764	713,600
2016-05-05	73.520	74.330	72.920	73.220	48.924	629,300
2016-05-04	72.780	74.190	72.320	73.730	49.265	872,300
2016-05-03	73.280	73.640	72.660	72.980	48.764	1,183,900
2016-05-02	72.780	74.270	72.430	73.350	49.011	1,768,600
2016-04-29	70.610	72.810	70.230	72.650	48.543	1,487,900
2016-04-28	70.890	71.900	70.750	71.580	47.828	1,138,000
2016-04-27	71.560	72.580	71.110	72.160	47.798	802,900

← NewerPage 44 of 79 · 4,734 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.