Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-17	64.850	65.870	64.290	64.970	41.398	1,373,200
2015-02-13	66.690	66.730	64.640	65.130	41.500	1,166,400
2015-02-12	67.050	67.490	66.550	66.940	42.654	759,200
2015-02-11	67.310	67.490	66.640	67.020	42.705	1,450,000
2015-02-10	66.520	67.670	66.510	67.600	43.074	1,520,700
2015-02-09	66.790	67.190	66.160	66.500	42.373	1,187,500
2015-02-06	69.680	69.750	66.410	66.790	42.558	1,299,900
2015-02-05	70.130	70.360	69.570	69.820	44.489	1,025,300
2015-02-04	70.290	70.580	69.550	69.800	44.476	809,400
2015-02-03	70.150	70.710	69.970	70.460	44.897	805,500
2015-02-02	70.180	70.590	69.400	70.250	44.763	937,400
2015-01-30	71.080	71.710	70.110	70.180	44.718	1,238,500
2015-01-29	70.480	72.350	70.260	71.440	45.521	2,087,900
2015-01-28	72.090	72.790	71.100	71.320	45.066	837,600
2015-01-27	71.530	72.580	71.530	72.090	45.552	1,136,200
2015-01-26	72.230	72.230	71.540	72.210	45.628	527,300
2015-01-23	72.510	72.900	72.160	72.260	45.659	677,100
2015-01-22	72.950	73.310	71.830	72.470	45.792	565,900
2015-01-21	72.000	72.530	71.260	72.460	45.786	532,000
2015-01-20	71.760	72.070	71.070	71.960	45.470	559,400
2015-01-16	70.700	71.470	70.320	71.420	45.129	548,500
2015-01-15	70.130	70.760	69.640	70.600	44.611	463,800
2015-01-14	69.020	70.030	68.640	69.970	44.212	964,200
2015-01-13	69.000	70.150	68.540	69.230	43.745	1,245,100
2015-01-12	69.230	69.490	68.580	69.080	43.650	593,000
2015-01-09	69.810	70.270	68.820	69.090	43.656	911,200
2015-01-08	70.210	70.730	69.960	70.120	44.307	1,212,100
2015-01-07	68.800	70.290	68.350	70.000	44.231	1,023,000
2015-01-06	68.200	69.920	68.120	68.410	43.227	2,072,800
2015-01-05	68.620	68.710	67.820	68.180	43.081	973,700
2015-01-02	68.580	68.830	67.690	68.640	43.372	640,100
2014-12-31	69.720	69.770	68.240	68.310	43.164	1,032,600
2014-12-30	70.360	70.360	69.140	69.400	43.852	794,300
2014-12-29	70.010	71.110	69.730	70.630	44.630	1,553,300
2014-12-26	69.690	70.700	69.630	70.010	44.238	725,500
2014-12-24	68.180	69.760	68.180	69.590	43.972	456,400
2014-12-23	68.100	68.430	67.680	68.180	43.081	550,300
2014-12-22	67.400	68.040	67.030	67.990	42.961	579,400
2014-12-19	67.540	67.920	66.910	67.390	42.582	1,371,000
2014-12-18	66.150	67.310	65.790	67.290	42.519	731,400
2014-12-17	64.690	66.030	64.550	65.990	41.698	769,400
2014-12-16	64.680	65.480	64.150	64.460	40.731	1,461,600
2014-12-15	65.550	66.010	64.260	64.540	40.781	915,900
2014-12-12	65.700	66.370	65.250	65.500	41.388	743,400
2014-12-11	65.340	66.310	65.340	65.870	41.622	832,400
2014-12-10	65.780	66.550	65.020	65.270	41.243	1,283,400
2014-12-09	65.980	66.540	65.430	65.990	41.698	1,607,800
2014-12-08	66.080	67.100	65.690	66.220	41.843	1,407,700
2014-12-05	65.460	66.030	65.150	65.900	41.641	1,694,300
2014-12-04	65.330	66.230	65.160	65.860	41.615	1,562,800
2014-12-03	64.930	66.680	64.540	65.330	41.281	3,864,800
2014-12-02	63.750	64.920	63.290	64.840	40.971	1,442,000
2014-12-01	62.850	64.110	62.600	63.600	40.187	967,500
2014-11-28	62.590	63.500	62.560	63.230	39.954	423,500
2014-11-26	62.250	62.620	62.030	62.370	39.410	453,500
2014-11-25	62.050	62.320	61.550	62.150	39.271	840,900
2014-11-24	62.650	62.750	61.860	62.020	39.189	881,500
2014-11-21	62.450	62.860	62.030	62.700	39.619	1,175,300
2014-11-20	61.910	62.440	61.530	61.950	39.145	423,100
2014-11-19	61.950	62.350	61.610	62.080	39.227	432,600

← NewerPage 50 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.