Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-25	55.840	56.430	55.770	56.400	35.283	1,239,700
2014-08-22	55.500	55.810	55.020	55.760	34.883	1,136,900
2014-08-21	55.090	55.520	55.080	55.420	34.670	749,000
2014-08-20	54.950	55.130	54.640	55.070	34.451	374,100
2014-08-19	54.420	55.020	54.310	54.960	34.382	489,400
2014-08-18	54.650	54.820	54.240	54.320	33.982	624,300
2014-08-15	54.540	54.930	54.210	54.520	34.107	815,900
2014-08-14	53.550	54.410	53.550	54.350	34.001	769,000
2014-08-13	53.420	53.630	53.120	53.410	33.413	1,683,700
2014-08-12	53.320	53.530	53.100	53.290	33.338	730,100
2014-08-11	53.670	53.890	53.310	53.370	33.388	511,100
2014-08-08	52.600	53.660	52.600	53.650	33.563	828,500
2014-08-07	52.280	52.910	52.210	52.570	32.887	755,300
2014-08-06	52.640	52.750	52.130	52.170	32.637	1,216,700
2014-08-05	53.170	53.530	52.620	52.860	33.069	655,000
2014-08-04	54.000	54.000	52.470	53.370	33.388	1,476,100
2014-08-01	53.510	54.470	53.460	53.970	33.763	1,443,000
2014-07-31	54.910	55.480	53.290	53.490	33.463	1,673,600
2014-07-30	55.870	56.010	54.660	54.850	34.313	832,600
2014-07-29	57.280	57.400	56.430	56.430	34.947	572,900
2014-07-28	56.440	57.200	56.320	57.100	35.361	843,400
2014-07-25	56.780	56.920	56.220	56.290	34.860	401,100
2014-07-24	56.800	56.980	56.610	56.820	35.188	475,700
2014-07-23	56.910	57.100	56.690	56.850	35.207	663,700
2014-07-22	57.080	57.200	56.770	57.010	35.306	1,094,300
2014-07-21	56.700	57.140	56.540	56.980	35.287	1,343,900
2014-07-18	55.810	56.830	55.450	56.820	35.188	1,120,000
2014-07-17	55.750	56.030	55.590	55.590	34.426	444,900
2014-07-16	56.000	56.000	55.410	55.740	34.519	1,113,800
2014-07-15	55.870	56.250	55.700	56.000	34.680	1,718,200
2014-07-14	56.910	57.030	55.970	56.000	34.680	1,123,000
2014-07-11	56.840	57.300	56.760	56.780	35.163	685,500
2014-07-10	56.520	57.110	56.460	56.940	35.262	445,800
2014-07-09	57.220	57.220	56.200	56.510	34.996	747,200
2014-07-08	56.410	57.220	56.410	56.980	35.287	850,800
2014-07-07	56.460	57.080	56.140	56.390	34.922	1,410,800
2014-07-03	56.520	56.630	56.020	56.440	34.953	744,900
2014-07-02	57.510	57.530	56.500	56.940	35.262	1,323,100
2014-07-01	57.720	57.950	57.310	57.760	35.770	1,001,000
2014-06-30	56.670	58.060	56.630	57.840	35.820	1,204,800
2014-06-27	56.240	56.760	56.050	56.480	34.977	1,440,900
2014-06-26	56.540	56.750	56.230	56.310	34.872	711,100
2014-06-25	56.520	56.920	56.260	56.450	34.959	828,900
2014-06-24	56.340	57.010	56.340	56.690	35.108	670,800
2014-06-23	56.420	56.900	56.160	56.480	34.977	659,300
2014-06-20	56.630	56.700	55.970	56.150	34.773	1,124,400
2014-06-19	55.940	56.610	55.770	56.560	35.027	740,000
2014-06-18	54.410	55.850	54.410	55.800	34.556	798,100
2014-06-17	54.570	54.690	54.070	54.460	33.727	640,900
2014-06-16	54.220	54.960	54.170	54.720	33.888	720,000
2014-06-13	54.060	54.430	53.610	54.220	33.578	346,700
2014-06-12	53.790	54.070	53.040	54.050	33.473	520,800
2014-06-11	54.280	54.480	53.830	53.840	33.343	360,400
2014-06-10	54.610	54.740	54.290	54.390	33.683	413,800
2014-06-09	54.990	55.140	54.430	54.530	33.770	422,100
2014-06-06	55.250	55.480	54.820	54.960	34.036	585,300
2014-06-05	54.770	55.280	54.630	55.190	34.179	419,700
2014-06-04	54.980	55.040	54.640	54.730	33.894	486,000
2014-06-03	54.990	55.280	54.840	54.990	34.055	562,700
2014-06-02	55.450	55.530	55.040	55.090	34.117	446,800

← NewerPage 52 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.