Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-12	53.660	54.020	53.010	53.450	32.086	2,168,400
2013-09-11	52.980	52.990	52.030	52.320	31.408	666,900
2013-09-10	52.980	53.010	52.490	52.920	31.768	649,200
2013-09-09	52.570	52.800	52.280	52.720	31.648	753,000
2013-09-06	52.510	52.900	52.370	52.490	31.510	626,800
2013-09-05	52.870	52.930	52.230	52.270	31.377	1,005,500
2013-09-04	53.120	53.170	52.400	52.820	31.708	1,965,000
2013-09-03	54.530	54.760	52.840	53.120	31.888	1,173,500
2013-08-30	54.390	54.740	54.080	54.270	32.578	613,100
2013-08-29	54.510	54.730	53.860	54.350	32.626	905,500
2013-08-28	54.440	54.850	54.130	54.650	32.806	625,800
2013-08-27	54.060	54.630	54.020	54.390	32.650	472,200
2013-08-26	54.810	54.900	54.190	54.470	32.698	601,700
2013-08-23	54.460	54.880	54.110	54.770	32.878	418,200
2013-08-22	54.250	54.650	54.090	54.360	32.632	316,900
2013-08-21	54.880	54.880	53.930	54.140	32.500	683,800
2013-08-20	54.920	55.250	54.620	55.110	33.082	978,000
2013-08-19	55.040	55.370	54.310	54.540	32.740	570,200
2013-08-16	55.580	55.710	54.660	55.120	33.088	955,800
2013-08-15	56.190	56.540	55.620	55.660	33.412	348,000
2013-08-14	56.930	57.170	56.410	56.650	34.007	319,300
2013-08-13	57.310	57.350	56.860	57.120	34.289	359,700
2013-08-12	57.440	57.530	57.100	57.310	34.403	490,600
2013-08-09	58.010	58.160	57.630	57.740	34.661	329,700
2013-08-08	57.850	58.260	57.560	58.000	34.817	580,800
2013-08-07	57.390	57.770	57.050	57.610	34.583	778,800
2013-08-06	58.400	58.460	57.490	57.570	34.559	927,500
2013-08-05	58.840	58.840	58.170	58.360	35.033	721,300
2013-08-02	59.980	59.980	58.580	59.050	35.447	949,700
2013-08-01	59.280	59.580	58.960	59.000	35.417	684,100
2013-07-31	59.220	59.510	58.660	58.900	35.357	448,000
2013-07-30	59.400	59.790	59.000	59.260	35.574	467,200
2013-07-29	59.500	59.880	59.310	59.610	35.456	409,500
2013-07-26	59.330	59.680	58.860	59.670	35.492	273,700
2013-07-25	58.480	59.570	58.420	59.500	35.391	618,600
2013-07-24	59.960	60.040	58.600	58.800	34.975	486,000
2013-07-23	60.050	60.230	59.750	59.970	35.671	317,900
2013-07-22	59.990	60.330	59.880	59.970	35.671	327,600
2013-07-19	59.880	60.050	59.650	59.970	35.671	447,500
2013-07-18	58.930	59.960	58.780	59.820	35.581	608,500
2013-07-17	58.910	59.070	58.460	58.960	35.070	567,000
2013-07-16	59.080	59.340	58.260	58.580	34.844	544,700
2013-07-15	57.980	59.100	57.770	59.050	35.123	664,900
2013-07-12	57.950	58.100	57.150	57.850	34.410	874,500
2013-07-11	57.610	58.020	57.400	57.970	34.481	677,700
2013-07-10	56.800	57.150	56.460	57.090	33.958	582,100
2013-07-09	56.290	56.850	56.060	56.780	33.773	727,500
2013-07-08	55.070	56.200	54.980	56.130	33.387	844,000
2013-07-05	54.730	54.920	54.020	54.840	32.619	545,900
2013-07-03	54.540	55.050	54.530	54.790	32.590	477,800
2013-07-02	54.860	55.470	54.790	55.070	32.756	736,900
2013-07-01	55.850	56.190	54.700	54.950	32.685	1,084,000
2013-06-28	54.990	55.850	54.680	55.470	32.994	1,232,300
2013-06-27	54.950	56.270	54.900	55.130	32.792	1,657,000
2013-06-26	53.770	54.930	53.770	54.650	32.506	1,592,000
2013-06-25	52.790	53.600	52.380	53.410	31.769	814,500
2013-06-24	52.060	52.860	51.780	52.480	31.216	634,100
2013-06-21	52.590	52.980	51.560	52.760	31.382	1,541,900
2013-06-20	53.890	53.940	52.040	52.250	31.079	2,191,500
2013-06-19	56.200	56.200	54.320	54.330	32.316	1,819,600

← NewerPage 56 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.