Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-06	53.310	53.970	53.160	53.860	32.654	595,700
2013-12-05	53.170	53.170	52.680	53.080	32.181	940,700
2013-12-04	52.710	53.350	52.550	53.240	32.278	1,348,200
2013-12-03	52.970	53.080	52.440	53.040	32.157	1,489,200
2013-12-02	53.330	53.550	52.760	53.010	32.138	842,300
2013-11-29	53.220	53.730	53.000	53.360	32.351	473,500
2013-11-27	53.080	53.310	52.810	53.140	32.217	614,500
2013-11-26	54.040	54.070	53.110	53.110	32.199	1,188,300
2013-11-25	54.350	54.610	53.900	53.950	32.708	710,200
2013-11-22	54.450	54.670	54.190	54.320	32.933	774,700
2013-11-21	54.200	54.760	53.980	54.540	33.066	755,300
2013-11-20	54.680	54.690	53.990	54.020	32.751	850,100
2013-11-19	55.190	55.360	54.490	54.700	33.163	873,900
2013-11-18	55.540	55.540	55.000	55.400	33.587	937,000
2013-11-15	55.330	55.630	54.290	55.600	33.709	2,499,800
2013-11-14	54.660	55.900	54.610	55.720	33.781	1,407,900
2013-11-13	54.300	54.520	53.940	54.330	32.939	1,416,200
2013-11-12	55.240	55.240	54.580	54.670	33.145	843,500
2013-11-11	55.730	56.110	55.080	55.290	33.521	826,700
2013-11-08	55.470	55.830	54.800	55.730	33.787	1,080,700
2013-11-07	56.220	56.470	55.460	55.660	33.745	1,053,100
2013-11-06	55.730	56.310	55.730	56.120	34.024	1,304,300
2013-11-05	56.130	56.460	55.620	55.630	33.727	1,041,700
2013-11-04	56.540	56.570	55.850	56.320	34.145	1,030,300
2013-11-01	56.080	56.720	56.010	56.240	34.097	1,241,400
2013-10-31	57.200	57.200	54.200	56.030	33.969	1,944,300
2013-10-30	58.370	58.660	57.540	57.640	34.601	1,085,500
2013-10-29	58.450	58.590	58.020	58.240	34.961	664,300
2013-10-28	58.520	58.700	58.110	58.320	35.009	3,424,400
2013-10-25	57.720	58.430	57.450	58.430	35.075	1,879,600
2013-10-24	57.790	58.030	57.450	57.790	34.691	2,404,800
2013-10-23	57.480	58.110	57.460	57.580	34.565	648,300
2013-10-22	57.000	57.790	56.900	57.550	34.547	598,300
2013-10-21	56.910	57.080	56.320	56.810	34.103	696,200
2013-10-18	56.840	57.180	56.570	56.930	34.175	801,400
2013-10-17	55.570	56.770	55.110	56.670	34.019	464,700
2013-10-16	55.040	55.650	54.380	55.630	33.394	613,200
2013-10-15	55.410	55.970	54.620	54.780	32.884	469,900
2013-10-14	55.840	55.910	54.860	55.540	33.340	547,900
2013-10-11	55.800	56.030	55.520	56.030	33.635	425,600
2013-10-10	55.270	55.820	54.620	55.770	33.479	581,800
2013-10-09	54.880	55.700	54.590	54.880	32.944	622,700
2013-10-08	54.270	55.170	54.250	54.820	32.908	872,000
2013-10-07	54.250	54.560	53.840	54.460	32.692	835,100
2013-10-04	54.470	54.700	54.310	54.420	32.668	511,800
2013-10-03	54.840	54.840	54.120	54.480	32.704	780,400
2013-10-02	54.990	55.100	54.530	55.060	33.052	951,700
2013-10-01	54.900	55.090	54.690	55.070	33.058	680,400
2013-09-30	54.620	54.990	54.470	54.740	32.860	562,600
2013-09-27	54.830	55.180	54.620	54.930	32.974	574,500
2013-09-26	55.200	55.690	54.940	55.060	33.052	465,700
2013-09-25	55.720	55.820	55.040	55.170	33.118	501,600
2013-09-24	55.730	56.120	55.380	55.640	33.400	832,100
2013-09-23	55.030	55.960	54.720	55.790	33.491	593,000
2013-09-20	55.810	56.030	54.790	55.180	33.124	1,032,100
2013-09-19	55.740	56.020	55.500	55.810	33.503	658,000
2013-09-18	53.930	55.750	53.640	55.730	33.455	852,200
2013-09-17	53.720	54.070	53.690	53.980	32.404	453,800
2013-09-16	54.350	54.770	53.630	53.750	32.266	781,900
2013-09-13	53.580	54.000	53.580	53.850	32.326	1,331,200

← NewerPage 55 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.