Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-29	65.100	66.490	65.060	66.310	43.923	1,114,500
2016-01-28	64.450	65.110	62.820	64.670	42.837	789,900
2016-01-27	63.990	64.630	63.520	64.030	41.999	655,400
2016-01-26	63.390	64.780	62.510	64.000	41.979	677,500
2016-01-25	64.130	64.310	63.500	63.750	41.815	687,600
2016-01-22	63.460	64.230	62.980	64.100	42.045	1,351,500
2016-01-21	63.900	64.170	62.720	63.260	41.494	821,700
2016-01-20	64.770	64.980	62.520	63.620	41.730	766,700
2016-01-19	64.570	65.140	63.940	64.880	42.557	744,200
2016-01-15	64.810	64.820	63.130	64.010	41.986	784,000
2016-01-14	63.840	65.280	63.640	64.810	42.511	849,900
2016-01-13	63.800	64.750	63.560	63.870	41.894	1,082,000
2016-01-12	63.100	64.560	62.850	63.700	41.783	1,492,900
2016-01-11	64.190	65.150	64.190	64.780	42.491	898,700
2016-01-08	64.510	65.020	63.930	64.020	41.992	979,900
2016-01-07	63.880	64.620	63.700	64.470	42.288	839,000
2016-01-06	63.920	64.680	63.760	64.490	42.301	644,500
2016-01-05	63.960	64.540	62.940	64.400	42.242	695,100
2016-01-04	64.310	64.490	63.450	64.080	42.032	1,045,300
2015-12-31	65.050	65.100	63.780	64.480	42.294	517,100
2015-12-30	65.030	65.510	65.030	65.230	42.786	345,200
2015-12-29	64.920	65.510	64.920	65.190	42.760	359,700
2015-12-28	64.120	64.920	63.970	64.840	42.530	412,900
2015-12-24	64.440	64.540	63.950	64.290	42.170	185,400
2015-12-23	63.620	64.610	63.620	64.430	42.261	412,200
2015-12-22	62.980	63.670	62.280	63.500	41.651	589,200
2015-12-21	63.190	63.430	62.450	62.960	41.297	590,000
2015-12-18	63.340	63.490	62.330	62.850	41.225	884,500
2015-12-17	63.570	64.120	63.370	63.590	41.710	1,109,700
2015-12-16	62.360	63.750	62.360	63.620	41.730	626,900
2015-12-15	61.570	62.750	61.570	62.060	40.707	1,162,600
2015-12-14	61.520	61.680	60.850	61.450	40.307	1,292,400
2015-12-11	60.900	61.810	60.700	61.530	40.359	784,800
2015-12-10	62.960	62.960	60.990	61.210	40.149	1,193,300
2015-12-09	63.220	63.990	62.890	63.120	41.402	805,700
2015-12-08	62.980	63.620	62.310	63.550	41.684	1,633,100
2015-12-07	62.270	63.170	62.090	63.130	41.409	1,730,400
2015-12-04	61.360	62.510	61.220	62.380	40.917	1,718,400
2015-12-03	61.620	61.940	60.930	61.110	40.084	2,126,500
2015-12-02	63.400	63.560	61.950	62.060	40.707	969,600
2015-12-01	63.330	63.990	63.170	63.520	41.665	1,449,100
2015-11-30	63.020	63.960	62.980	63.360	41.560	1,443,200
2015-11-27	62.730	63.100	62.650	62.950	41.291	341,800
2015-11-25	63.130	63.130	62.440	62.680	41.114	486,700
2015-11-24	62.450	63.350	62.210	63.060	41.363	1,061,200
2015-11-23	63.470	63.840	62.730	62.870	41.238	724,000
2015-11-20	63.130	63.850	63.060	63.340	41.546	2,102,600
2015-11-19	62.350	62.940	62.020	62.870	41.238	766,800
2015-11-18	62.100	62.280	61.320	62.140	40.759	1,032,800
2015-11-17	62.790	63.280	61.690	61.850	40.569	853,500
2015-11-16	61.700	62.960	61.630	62.930	41.278	1,455,600
2015-11-13	62.270	62.950	61.160	61.580	40.392	932,200
2015-11-12	63.270	63.920	62.060	62.080	40.720	1,350,700
2015-11-11	63.370	63.850	63.140	63.330	41.540	997,500
2015-11-10	62.100	63.290	62.050	63.240	41.481	1,027,500
2015-11-09	61.300	62.100	61.020	62.000	40.668	770,300
2015-11-06	63.960	64.390	61.120	61.540	40.366	1,233,000
2015-11-05	64.990	65.340	64.650	64.710	42.445	778,100
2015-11-04	64.530	65.450	64.200	65.190	42.760	1,284,300
2015-11-03	63.910	64.260	63.440	63.970	41.960	755,400

← NewerPage 46 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.