Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-18	61.970	62.560	61.580	62.240	39.328	663,200
2014-11-17	60.610	61.850	60.610	61.820	39.063	587,200
2014-11-14	60.970	61.150	60.660	60.790	38.412	519,100
2014-11-13	62.000	62.100	61.090	61.230	38.690	620,000
2014-11-12	62.420	62.420	61.250	61.800	39.050	1,096,900
2014-11-11	62.830	63.130	62.490	62.820	39.695	590,300
2014-11-10	62.500	62.860	62.110	62.810	39.688	517,900
2014-11-07	61.920	62.520	61.640	62.500	39.492	648,100
2014-11-06	62.790	62.840	61.230	61.790	39.044	1,305,300
2014-11-05	62.070	62.950	61.770	62.890	39.739	1,060,100
2014-11-04	62.090	62.720	61.530	61.660	38.962	940,300
2014-11-03	61.750	62.270	61.370	62.250	39.334	1,066,600
2014-10-31	61.000	61.560	59.890	61.470	38.842	1,335,600
2014-10-30	59.330	60.550	59.270	60.520	38.241	818,800
2014-10-29	59.770	60.000	59.070	59.760	37.385	706,900
2014-10-28	59.750	59.830	58.740	59.770	37.391	796,000
2014-10-27	59.230	59.840	59.010	59.610	37.291	681,100
2014-10-24	59.220	59.390	58.870	59.170	37.016	638,900
2014-10-23	58.910	59.440	58.610	59.100	36.972	495,500
2014-10-22	58.510	59.220	58.180	58.730	36.741	586,400
2014-10-21	58.500	58.710	58.190	58.520	36.609	702,500
2014-10-20	57.720	58.560	57.590	58.500	36.597	782,800
2014-10-17	57.430	57.920	56.600	57.720	36.109	688,300
2014-10-16	56.910	57.430	56.160	57.090	35.715	1,031,100
2014-10-15	57.770	58.390	56.240	57.380	35.896	1,063,900
2014-10-14	57.450	58.750	57.170	57.920	36.234	843,100
2014-10-13	56.670	57.660	56.510	57.100	35.721	842,200
2014-10-10	56.340	56.990	56.230	56.560	35.383	785,200
2014-10-09	56.940	57.520	55.970	55.970	35.014	1,147,700
2014-10-08	55.560	57.070	55.350	56.960	35.633	1,147,400
2014-10-07	55.330	56.130	55.070	55.430	34.676	589,100
2014-10-06	55.770	55.880	55.180	55.470	34.701	466,200
2014-10-03	55.050	55.640	54.630	55.530	34.739	539,200
2014-10-02	54.840	55.330	54.690	54.950	34.376	604,100
2014-10-01	54.700	55.370	54.590	54.810	34.288	594,200
2014-09-30	54.950	55.350	54.130	54.640	34.182	1,125,100
2014-09-29	54.640	55.040	54.510	54.870	34.326	696,600
2014-09-26	55.000	55.140	54.490	54.990	34.401	720,300
2014-09-25	55.510	55.780	55.000	55.000	34.407	1,122,700
2014-09-24	55.980	56.090	55.350	55.600	34.783	907,300
2014-09-23	56.160	56.290	55.870	55.970	35.014	581,900
2014-09-22	56.400	56.520	56.060	56.220	35.170	913,200
2014-09-19	56.510	56.640	56.200	56.510	35.352	1,338,800
2014-09-18	57.230	57.400	56.130	56.240	35.183	994,700
2014-09-17	57.420	57.740	57.000	57.270	35.827	980,200
2014-09-16	56.680	57.530	56.640	57.340	35.871	571,600
2014-09-15	56.770	57.100	56.650	56.750	35.502	585,900
2014-09-12	56.850	57.100	56.330	56.610	35.414	1,265,700
2014-09-11	56.260	57.420	56.050	57.210	35.790	1,379,400
2014-09-10	56.150	56.390	55.960	56.240	35.183	586,000
2014-09-09	56.790	56.900	56.180	56.230	35.177	809,500
2014-09-08	57.420	57.470	56.510	56.860	35.571	626,000
2014-09-05	56.150	56.810	56.150	56.800	35.533	836,300
2014-09-04	56.270	56.420	55.910	56.060	35.070	690,500
2014-09-03	56.220	56.500	56.170	56.320	35.233	706,600
2014-09-02	57.040	57.070	55.950	56.150	35.127	865,000
2014-08-29	56.590	56.970	56.480	56.950	35.627	739,700
2014-08-28	56.350	56.840	56.300	56.580	35.396	817,000
2014-08-27	55.690	56.630	55.690	56.620	35.421	1,743,600
2014-08-26	56.420	56.510	55.480	55.560	34.758	1,194,600

← NewerPage 51 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.