Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-13	59.710	59.960	58.370	58.600	37.697	718,200
2015-05-12	59.130	59.630	58.860	59.530	38.295	779,200
2015-05-11	59.560	60.520	59.430	59.480	38.263	793,400
2015-05-08	60.210	60.580	59.500	59.860	38.507	774,500
2015-05-07	59.470	60.080	59.370	59.740	38.430	854,400
2015-05-06	59.570	60.090	58.820	59.400	38.211	774,000
2015-05-05	60.870	61.000	59.490	59.620	38.353	1,166,500
2015-05-04	61.690	61.760	60.630	61.080	39.292	1,407,100
2015-05-01	60.950	61.880	60.130	60.480	38.906	2,012,800
2015-04-30	62.060	62.100	60.780	61.200	39.369	1,123,600
2015-04-29	62.760	63.190	62.260	62.810	40.022	571,500
2015-04-28	62.730	63.510	62.350	63.420	40.411	697,900
2015-04-27	63.890	63.950	62.730	62.980	40.130	684,100
2015-04-24	63.470	64.300	63.250	63.750	40.621	584,000
2015-04-23	62.910	63.700	62.840	63.450	40.430	519,000
2015-04-22	62.840	63.160	62.460	62.900	40.079	473,100
2015-04-21	63.590	64.090	62.700	62.910	40.086	624,600
2015-04-20	62.810	64.130	62.800	63.400	40.398	620,100
2015-04-17	62.480	63.230	62.360	62.650	39.920	627,500
2015-04-16	62.980	63.020	62.130	62.710	39.958	769,700
2015-04-15	63.380	64.120	63.010	63.040	40.169	543,400
2015-04-14	62.810	63.500	62.730	63.340	40.360	643,000
2015-04-13	63.430	63.630	62.670	62.680	39.939	752,400
2015-04-10	62.830	64.310	62.660	63.780	40.640	1,037,000
2015-04-09	63.110	63.120	62.360	62.610	39.895	796,900
2015-04-08	63.210	63.330	62.700	63.120	40.220	785,000
2015-04-07	64.290	64.290	63.150	63.200	40.271	910,400
2015-04-06	63.750	64.950	63.710	64.420	41.048	637,200
2015-04-02	64.070	64.340	63.570	63.660	40.564	891,000
2015-04-01	63.760	64.190	62.770	64.040	40.806	687,200
2015-03-31	63.640	64.200	63.330	63.750	40.621	771,200
2015-03-30	63.200	64.100	62.940	63.800	40.653	775,000
2015-03-27	62.690	63.480	62.500	63.050	40.175	773,300
2015-03-26	63.050	63.490	62.290	62.560	39.863	697,500
2015-03-25	63.980	64.460	63.050	63.050	40.175	595,700
2015-03-24	64.510	65.050	63.750	63.900	40.717	724,800
2015-03-23	64.770	65.080	64.610	64.820	41.303	456,100
2015-03-20	64.320	64.830	63.840	64.730	41.246	1,257,000
2015-03-19	64.590	65.430	63.930	63.990	40.774	734,700
2015-03-18	63.280	65.110	62.910	64.870	41.335	889,400
2015-03-17	63.210	63.620	62.940	63.330	40.353	545,500
2015-03-16	62.440	63.630	62.440	63.250	40.302	805,700
2015-03-13	62.900	63.070	61.560	62.080	39.557	453,600
2015-03-12	62.080	63.290	61.800	63.000	40.143	503,800
2015-03-11	62.240	62.380	61.620	61.800	39.379	757,700
2015-03-10	61.910	62.910	61.820	62.260	39.672	805,400
2015-03-09	61.910	62.400	61.860	62.100	39.570	690,800
2015-03-06	62.710	62.710	61.530	61.970	39.487	1,086,300
2015-03-05	63.260	63.920	63.120	63.530	40.481	645,800
2015-03-04	63.270	63.290	62.740	63.070	40.188	1,068,000
2015-03-03	62.840	63.580	62.300	63.560	40.500	1,074,700
2015-03-02	63.930	64.090	62.390	62.860	40.054	1,235,300
2015-02-27	64.370	64.470	63.810	64.080	40.831	1,006,000
2015-02-26	65.090	65.180	64.250	64.400	41.035	986,600
2015-02-25	66.170	66.250	64.620	64.820	41.303	814,700
2015-02-24	65.970	66.580	65.860	66.060	42.093	809,400
2015-02-23	65.570	66.060	65.340	66.030	42.074	898,900
2015-02-20	66.430	66.510	64.880	65.770	41.908	1,065,000
2015-02-19	66.670	66.800	65.610	65.830	41.946	685,500
2015-02-18	64.650	66.790	64.650	66.670	42.482	968,800

← NewerPage 49 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.