Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-11-02	63.470	64.360	62.810	64.170	42.091	1,115,100
2015-10-30	63.010	64.400	62.960	63.510	41.658	1,346,500
2015-10-29	63.680	64.250	62.430	63.170	41.435	1,525,900
2015-10-28	65.510	66.000	63.980	64.480	41.884	1,072,400
2015-10-27	65.740	66.060	65.290	65.510	42.553	635,700
2015-10-26	65.520	65.830	64.850	65.780	42.729	710,500
2015-10-23	66.500	66.740	65.400	65.710	42.683	763,700
2015-10-22	66.030	67.020	65.400	66.640	43.287	771,000
2015-10-21	65.960	66.460	65.520	65.590	42.605	525,600
2015-10-20	65.400	65.890	64.760	65.740	42.703	757,800
2015-10-19	65.490	65.660	64.810	65.530	42.566	725,300
2015-10-16	66.060	66.190	65.650	65.850	42.774	739,100
2015-10-15	65.160	65.980	64.760	65.780	42.729	534,800
2015-10-14	64.800	65.310	64.700	64.970	42.203	596,800
2015-10-13	64.590	64.920	64.400	64.710	42.034	605,900
2015-10-12	63.990	65.060	63.990	64.620	41.975	483,600
2015-10-09	64.060	64.260	63.740	63.980	41.559	664,600
2015-10-08	62.800	64.220	62.620	64.060	41.611	688,800
2015-10-07	63.100	63.240	62.660	62.910	40.864	1,388,200
2015-10-06	63.920	64.340	62.810	62.930	40.877	1,959,600
2015-10-05	64.230	64.480	63.680	64.080	41.624	1,205,600
2015-10-02	63.920	64.080	63.090	63.920	41.521	848,400
2015-10-01	64.160	64.350	62.880	63.440	41.209	887,100
2015-09-30	63.520	64.210	63.230	64.140	41.663	574,800
2015-09-29	63.260	63.620	62.750	63.220	41.066	760,000
2015-09-28	63.510	63.860	62.990	63.170	41.033	666,400
2015-09-25	62.690	64.090	62.520	63.520	41.261	620,500
2015-09-24	62.060	62.820	61.600	62.630	40.683	976,700
2015-09-23	62.240	62.540	61.860	62.230	40.423	587,700
2015-09-22	61.540	62.410	61.540	62.200	40.403	801,500
2015-09-21	61.970	62.770	61.650	62.290	40.462	1,218,700
2015-09-18	61.270	62.330	61.200	61.770	40.124	1,301,200
2015-09-17	61.000	62.470	60.940	61.770	40.124	549,600
2015-09-16	60.210	61.230	59.920	61.090	39.682	759,800
2015-09-15	59.880	60.290	59.550	60.180	39.091	772,200
2015-09-14	59.870	60.290	59.680	59.880	38.896	816,200
2015-09-11	58.740	59.800	58.610	59.790	38.838	861,100
2015-09-10	59.150	59.690	58.880	59.060	38.364	962,600
2015-09-09	59.880	59.950	59.000	59.230	38.474	1,246,400
2015-09-08	58.220	59.750	57.990	59.680	38.766	1,658,500
2015-09-04	57.660	58.010	57.330	57.600	37.415	668,200
2015-09-03	58.160	58.680	58.020	58.270	37.850	717,300
2015-09-02	58.630	58.730	57.570	58.010	37.682	660,300
2015-09-01	59.020	59.020	57.780	58.010	37.682	865,600
2015-08-31	60.150	60.390	58.950	59.530	38.669	1,099,800
2015-08-28	60.660	60.840	59.810	60.480	39.286	1,508,000
2015-08-27	60.780	60.800	59.900	60.780	39.481	1,329,700
2015-08-26	60.340	60.540	59.240	60.330	39.189	1,357,200
2015-08-25	62.350	62.850	59.550	59.610	38.721	1,225,700
2015-08-24	62.160	62.360	60.970	61.690	40.072	2,531,600
2015-08-21	64.100	64.400	63.250	63.270	41.098	945,200
2015-08-20	64.170	65.230	63.920	64.340	41.793	977,000
2015-08-19	64.080	64.900	63.850	64.590	41.956	628,700
2015-08-18	64.770	64.770	64.280	64.380	41.819	627,300
2015-08-17	64.430	65.120	64.070	64.850	42.125	595,100
2015-08-14	63.690	64.480	63.320	64.370	41.813	646,500
2015-08-13	63.500	64.070	62.940	63.860	41.482	527,200
2015-08-12	62.880	63.950	62.630	63.770	41.423	766,500
2015-08-11	62.260	63.270	62.080	63.080	40.975	730,700
2015-08-10	62.700	62.990	62.160	62.250	40.436	627,700

← NewerPage 47 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.