Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-06-02	55.450	55.530	55.040	55.090	34.117	446,800
2014-05-30	54.910	55.480	54.740	55.420	34.321	667,300
2014-05-29	54.840	55.200	54.550	54.860	33.974	545,700
2014-05-28	55.070	55.220	54.880	55.060	34.098	534,900
2014-05-27	55.260	55.580	54.990	55.010	34.067	763,200
2014-05-23	55.030	55.130	54.780	54.820	33.949	328,700
2014-05-22	54.500	55.060	54.500	54.940	34.024	326,800
2014-05-21	54.560	54.710	54.370	54.500	33.751	1,016,800
2014-05-20	54.690	55.070	54.450	54.520	33.764	1,099,900
2014-05-19	55.150	55.170	54.610	54.720	33.888	1,000,800
2014-05-16	54.860	55.190	54.700	55.180	34.172	539,400
2014-05-15	55.160	55.210	54.780	54.930	34.018	783,000
2014-05-14	55.000	55.600	54.890	55.160	34.160	543,400
2014-05-13	54.980	55.250	54.820	54.970	34.042	1,086,900
2014-05-12	55.330	55.480	54.770	54.870	33.980	1,190,800
2014-05-09	55.750	56.030	55.230	55.270	34.228	1,100,500
2014-05-08	55.980	56.210	55.530	55.810	34.563	1,471,500
2014-05-07	54.740	55.940	54.670	55.920	34.631	1,346,300
2014-05-06	54.610	55.130	54.540	54.760	33.912	1,257,200
2014-05-05	53.810	54.950	53.810	54.660	33.850	1,312,700
2014-05-02	55.580	57.090	53.900	54.020	33.454	2,111,100
2014-05-01	55.620	56.230	55.230	55.950	34.649	1,039,200
2014-04-30	56.240	56.690	55.740	55.950	34.297	1,573,700
2014-04-29	57.090	57.310	56.330	56.380	34.561	720,800
2014-04-28	56.990	57.260	56.310	56.950	34.911	1,212,400
2014-04-25	56.220	57.160	55.970	56.970	34.923	1,039,800
2014-04-24	55.630	56.190	55.230	56.170	34.432	757,500
2014-04-23	55.690	56.100	55.550	55.620	34.095	787,500
2014-04-22	55.730	55.800	55.410	55.600	34.083	488,400
2014-04-21	55.900	56.160	55.510	55.810	34.212	588,500
2014-04-17	56.330	56.740	55.780	55.940	34.291	624,700
2014-04-16	55.920	56.570	55.650	56.540	34.659	879,500
2014-04-15	55.160	55.740	55.030	55.630	34.101	1,240,800
2014-04-14	55.040	55.430	54.800	55.210	33.844	1,462,300
2014-04-11	55.490	55.970	54.720	54.780	33.580	1,406,200
2014-04-10	55.460	55.930	54.900	55.000	33.715	1,000,900
2014-04-09	55.590	55.640	54.640	55.390	33.954	943,500
2014-04-08	54.750	55.820	54.340	55.620	34.095	880,200
2014-04-07	54.950	55.420	54.810	54.850	33.623	766,100
2014-04-04	54.730	55.410	54.630	54.920	33.666	905,400
2014-04-03	54.230	54.660	54.000	54.580	33.458	681,400
2014-04-02	54.250	54.360	53.710	54.080	33.151	1,055,100
2014-04-01	54.660	54.840	54.120	54.280	33.274	913,600
2014-03-31	54.290	54.850	54.140	54.660	33.507	890,400
2014-03-28	54.340	54.350	53.820	54.030	33.121	1,274,800
2014-03-27	54.230	54.540	54.050	54.500	33.409	522,200
2014-03-26	54.540	54.740	54.150	54.190	33.219	677,300
2014-03-25	54.880	55.080	54.100	54.490	33.403	889,700
2014-03-24	54.030	54.830	53.870	54.770	33.574	1,093,900
2014-03-21	53.980	54.400	53.590	53.940	33.065	1,032,300
2014-03-20	53.950	54.000	53.290	53.550	32.826	735,700
2014-03-19	55.500	55.510	54.060	54.210	33.231	675,000
2014-03-18	55.480	55.780	55.380	55.590	34.077	842,800
2014-03-17	55.250	55.430	54.920	55.420	33.973	515,400
2014-03-14	54.930	55.520	54.760	55.040	33.740	1,029,500
2014-03-13	54.290	55.280	54.200	54.930	33.672	1,291,000
2014-03-12	53.580	54.260	53.510	54.240	33.249	892,500
2014-03-11	54.360	54.470	53.630	53.640	32.881	1,288,000
2014-03-10	53.800	54.300	53.800	54.250	33.255	1,168,300
2014-03-07	54.060	54.210	53.690	54.040	33.127	795,600

← NewerPage 53 of 79 · 4,735 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.