Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-06	54.480	54.510	53.880	54.050	33.133	1,382,800
2014-03-05	55.160	55.290	54.480	54.510	33.415	1,189,200
2014-03-04	55.330	55.540	55.160	55.250	33.868	1,257,500
2014-03-03	55.420	55.550	55.030	55.070	33.758	961,400
2014-02-28	55.290	55.990	55.210	55.650	34.114	975,500
2014-02-27	55.040	55.290	54.800	55.270	33.881	1,344,200
2014-02-26	55.390	55.470	55.010	55.240	33.862	1,082,600
2014-02-25	54.380	55.380	54.340	55.140	33.801	1,682,800
2014-02-24	54.690	55.450	54.420	54.440	33.372	954,600
2014-02-21	54.400	55.430	54.400	54.730	33.550	1,326,300
2014-02-20	54.370	55.220	54.370	55.100	33.776	796,000
2014-02-19	54.620	54.950	54.320	54.360	33.323	989,500
2014-02-18	54.600	54.850	54.350	54.840	33.617	1,020,800
2014-02-14	53.910	54.410	53.780	54.390	33.341	1,399,700
2014-02-13	53.520	54.110	53.510	54.020	33.114	1,585,300
2014-02-12	53.780	54.030	53.640	53.780	32.967	861,100
2014-02-11	53.020	53.960	52.920	53.780	32.967	929,000
2014-02-10	52.590	53.190	52.360	53.070	32.532	741,200
2014-02-07	52.240	52.860	52.190	52.760	32.342	1,061,300
2014-02-06	51.390	52.170	51.300	52.110	31.944	873,100
2014-02-05	51.640	51.660	51.170	51.410	31.514	819,900
2014-02-04	51.890	52.020	51.200	51.630	31.649	1,522,800
2014-02-03	52.630	53.210	51.150	51.280	31.435	1,851,700
2014-01-31	51.760	52.730	51.710	52.630	32.262	1,092,000
2014-01-30	51.450	52.260	51.370	52.200	31.999	850,500
2014-01-29	51.950	52.160	51.570	51.720	31.356	934,500
2014-01-28	52.030	52.120	51.750	51.990	31.520	818,500
2014-01-27	52.040	52.260	51.900	51.900	31.465	649,900
2014-01-24	52.440	52.820	52.010	52.010	31.532	734,900
2014-01-23	53.000	53.020	52.360	52.650	31.920	1,160,400
2014-01-22	53.110	53.300	52.960	53.170	32.235	455,600
2014-01-21	52.500	53.130	52.400	52.960	32.108	584,000
2014-01-17	52.680	52.860	52.300	52.390	31.763	866,800
2014-01-16	52.600	52.840	52.500	52.800	32.011	608,400
2014-01-15	52.980	53.060	52.530	52.560	31.866	659,100
2014-01-14	53.000	53.260	52.630	52.760	31.987	740,800
2014-01-13	53.410	53.780	52.880	52.970	32.114	808,800
2014-01-10	52.750	53.810	52.750	53.280	32.302	770,600
2014-01-09	52.340	52.640	52.050	52.520	31.841	908,600
2014-01-08	52.420	52.420	51.940	52.100	31.587	925,300
2014-01-07	52.030	52.510	52.010	52.430	31.787	851,100
2014-01-06	52.150	52.180	51.890	52.030	31.544	993,300
2014-01-03	52.190	52.370	51.840	52.070	31.569	861,300
2014-01-02	53.000	53.000	52.040	52.050	31.556	1,210,500
2013-12-31	53.100	53.170	52.710	52.920	32.084	818,800
2013-12-30	53.110	53.370	52.820	53.010	32.138	625,100
2013-12-27	53.300	53.390	52.970	53.250	32.284	538,900
2013-12-26	53.180	53.290	52.900	53.000	32.132	564,400
2013-12-24	52.970	53.450	52.830	53.200	32.254	236,200
2013-12-23	53.410	53.480	52.990	53.080	32.181	964,300
2013-12-20	53.230	53.530	52.850	53.080	32.181	2,371,900
2013-12-19	53.520	53.690	52.640	53.100	32.193	879,500
2013-12-18	52.870	53.790	52.320	53.780	32.605	1,450,400
2013-12-17	53.180	53.280	52.780	52.880	32.060	1,028,600
2013-12-16	53.130	53.590	52.840	53.220	32.266	730,600
2013-12-13	52.860	53.350	52.670	52.800	32.011	660,200
2013-12-12	52.660	53.390	52.600	52.790	32.005	1,395,800
2013-12-11	52.770	52.990	52.410	52.550	31.860	894,900
2013-12-10	53.340	53.700	52.730	52.870	32.054	1,600,100
2013-12-09	53.810	53.860	53.250	53.350	32.345	996,100

← NewerPage 54 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.