Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-26	71.500	71.940	71.130	71.270	47.209	596,800
2016-04-25	71.320	71.660	71.080	71.610	47.434	571,700
2016-04-22	71.320	71.720	71.150	71.460	47.335	620,200
2016-04-21	72.680	72.950	70.810	71.070	47.076	843,800
2016-04-20	74.900	74.990	72.790	72.910	48.295	587,700
2016-04-19	74.930	74.990	74.330	74.850	49.580	412,000
2016-04-18	74.330	74.730	73.870	74.730	49.501	497,200
2016-04-15	73.800	74.540	73.720	74.340	49.242	689,100
2016-04-14	74.010	74.380	73.630	73.760	48.858	723,200
2016-04-13	74.830	74.830	73.770	74.240	49.176	874,600
2016-04-12	74.260	74.690	73.970	74.640	49.441	647,800
2016-04-11	74.450	74.800	73.910	74.100	49.083	671,000
2016-04-08	74.390	74.810	74.130	74.360	49.256	676,700
2016-04-07	73.980	74.600	73.570	74.110	49.090	598,900
2016-04-06	73.920	74.310	73.670	74.160	49.123	572,000
2016-04-05	75.200	75.470	74.220	74.290	49.209	996,200
2016-04-04	75.600	75.810	74.880	75.370	49.925	603,900
2016-04-01	75.020	75.570	74.720	75.490	50.004	731,600
2016-03-31	74.680	75.150	74.490	75.070	49.726	861,400
2016-03-30	74.570	74.840	74.070	74.690	49.474	541,800
2016-03-29	73.600	74.690	73.430	74.640	49.441	630,200
2016-03-28	73.560	74.080	73.160	73.430	48.640	375,100
2016-03-24	73.040	73.700	72.720	73.490	48.679	553,400
2016-03-23	72.540	73.530	72.240	73.290	48.547	527,200
2016-03-22	72.930	73.340	72.470	72.630	48.110	781,000
2016-03-21	72.440	73.080	71.750	72.860	48.262	541,500
2016-03-18	73.530	73.530	72.590	72.700	48.156	1,664,300
2016-03-17	72.550	73.500	72.260	73.390	48.613	784,600
2016-03-16	71.550	72.620	70.850	72.510	48.030	489,000
2016-03-15	71.330	71.990	71.330	71.820	47.573	512,000
2016-03-14	71.000	71.770	70.450	71.500	47.361	848,900
2016-03-11	71.610	71.920	70.900	71.180	47.149	828,900
2016-03-10	70.740	71.810	69.910	71.370	47.275	1,779,400
2016-03-09	69.940	70.950	69.800	70.740	46.858	987,500
2016-03-08	69.360	70.280	68.960	70.120	46.447	1,132,300
2016-03-07	68.890	69.600	68.770	69.180	45.824	782,300
2016-03-04	68.080	69.330	67.800	69.000	45.705	1,049,000
2016-03-03	68.590	68.590	67.550	68.480	45.361	987,600
2016-03-02	67.720	68.500	66.350	68.490	45.367	1,149,800
2016-03-01	69.200	69.440	67.830	67.920	44.990	1,571,900
2016-02-29	68.410	69.260	67.900	68.830	45.593	1,354,100
2016-02-26	70.710	70.790	68.490	68.540	45.400	1,386,700
2016-02-25	70.550	71.400	70.120	71.210	47.169	692,000
2016-02-24	69.900	70.540	69.320	70.150	46.467	880,000
2016-02-23	69.170	70.070	68.520	69.890	46.295	678,200
2016-02-22	68.930	69.850	68.320	69.550	46.069	1,175,500
2016-02-19	67.540	68.650	66.620	68.250	45.208	1,944,100
2016-02-18	66.940	68.020	66.560	67.470	44.692	1,542,600
2016-02-17	67.180	67.180	66.220	66.830	44.268	977,000
2016-02-16	67.350	67.440	66.670	67.250	44.546	857,700
2016-02-12	67.440	67.910	66.420	67.220	44.526	913,200
2016-02-11	68.430	68.990	67.540	67.580	44.765	825,200
2016-02-10	68.350	69.250	67.510	68.750	45.540	935,000
2016-02-09	68.420	69.000	67.910	68.480	45.361	1,971,200
2016-02-08	68.980	69.720	67.640	68.490	45.367	1,720,500
2016-02-05	68.550	69.190	67.810	68.520	45.387	1,850,400
2016-02-04	69.650	69.830	68.610	68.830	45.593	1,315,100
2016-02-03	68.690	70.000	68.690	69.710	46.175	1,669,300
2016-02-02	66.970	68.460	66.660	68.280	45.228	1,190,500
2016-02-01	66.240	67.590	66.020	67.270	44.559	1,346,900

← NewerPage 45 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.