Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-07	61.390	62.890	61.020	62.620	40.676	904,500
2015-08-06	60.830	61.540	60.320	61.510	39.955	810,500
2015-08-05	60.900	61.290	60.690	60.850	39.526	676,300
2015-08-04	61.880	61.880	60.700	60.800	39.494	677,400
2015-08-03	61.720	62.360	61.610	61.920	40.221	723,000
2015-07-31	61.570	62.630	61.570	61.710	40.085	616,200
2015-07-30	60.310	62.230	59.550	61.270	39.799	1,275,700
2015-07-29	60.900	61.560	60.590	61.520	39.575	857,900
2015-07-28	60.880	61.250	60.710	61.090	39.298	1,076,100
2015-07-27	59.870	61.040	59.870	60.970	39.221	1,313,400
2015-07-24	59.600	60.290	59.420	59.990	38.591	658,700
2015-07-23	60.260	60.260	59.160	59.690	38.398	749,600
2015-07-22	59.950	60.540	59.820	60.340	38.816	936,500
2015-07-21	60.560	60.760	59.520	59.960	38.572	1,010,100
2015-07-20	60.630	61.120	60.250	60.810	39.118	1,479,600
2015-07-17	60.990	61.030	60.370	60.420	38.867	817,400
2015-07-16	60.200	61.280	60.200	61.170	39.350	1,185,600
2015-07-15	60.040	60.240	59.390	60.210	38.732	919,200
2015-07-14	60.170	60.550	59.870	60.110	38.668	896,900
2015-07-13	60.520	60.810	59.780	60.180	38.713	849,700
2015-07-10	59.600	60.680	59.370	60.320	38.803	1,203,600
2015-07-09	60.440	60.720	59.430	59.680	38.391	1,039,000
2015-07-08	60.100	60.490	60.020	60.280	38.777	1,196,900
2015-07-07	58.780	60.530	58.710	60.340	38.816	1,148,200
2015-07-06	58.160	58.600	57.820	58.490	37.626	758,100
2015-07-02	57.930	58.550	57.240	58.320	37.517	944,100
2015-07-01	57.030	57.670	56.770	57.580	37.040	1,156,400
2015-06-30	56.730	57.110	56.400	56.890	36.597	1,480,900
2015-06-29	56.960	57.490	56.550	56.580	36.397	754,800
2015-06-26	56.380	57.010	56.010	56.890	36.597	876,600
2015-06-25	56.780	56.910	56.230	56.310	36.224	603,600
2015-06-24	57.190	57.450	56.510	56.520	36.359	724,000
2015-06-23	58.230	58.260	57.190	57.240	36.822	733,500
2015-06-22	58.250	58.460	57.700	58.060	37.349	1,089,900
2015-06-19	57.980	58.610	57.720	58.140	37.401	1,432,000
2015-06-18	57.880	58.590	57.710	58.060	37.349	1,070,500
2015-06-17	57.010	57.370	56.620	57.300	36.860	512,000
2015-06-16	56.570	56.960	56.340	56.960	36.642	647,300
2015-06-15	56.870	57.100	56.510	56.650	36.442	721,000
2015-06-12	57.510	57.650	56.970	57.000	36.667	378,100
2015-06-11	57.520	57.930	57.440	57.820	37.195	714,200
2015-06-10	57.370	57.490	56.830	57.090	36.725	882,100
2015-06-09	57.150	57.440	56.810	56.900	36.603	1,277,600
2015-06-08	57.620	57.630	57.170	57.180	36.783	643,200
2015-06-05	57.600	58.020	57.360	57.630	37.073	663,600
2015-06-04	58.190	58.950	58.190	58.470	37.613	553,400
2015-06-03	59.550	59.720	58.200	58.690	37.755	705,700
2015-06-02	60.620	60.690	59.300	59.650	38.372	744,600
2015-06-01	61.040	61.340	60.820	60.910	39.183	856,200
2015-05-29	61.170	61.430	60.840	60.920	39.189	632,400
2015-05-28	61.140	61.390	60.840	61.180	39.356	472,900
2015-05-27	60.590	61.280	60.510	61.150	39.337	662,900
2015-05-26	60.830	60.840	60.240	60.570	38.964	673,600
2015-05-22	60.950	61.160	60.420	60.980	39.228	473,300
2015-05-21	60.930	61.220	60.560	61.090	39.298	486,100
2015-05-20	60.820	61.470	60.660	60.960	39.215	604,200
2015-05-19	60.360	61.010	60.150	60.780	39.099	650,100
2015-05-18	59.630	60.720	59.630	60.560	38.957	737,900
2015-05-15	59.510	60.090	59.350	59.960	38.572	1,496,100
2015-05-14	58.720	59.420	58.720	59.380	38.198	659,100

← NewerPage 48 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.