Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-18	56.940	57.200	56.010	56.200	33.428	3,102,600
2013-06-17	57.780	58.130	57.200	57.400	34.142	491,800
2013-06-14	57.320	57.790	57.240	57.550	34.231	760,100
2013-06-13	56.180	57.380	55.880	57.320	34.094	563,800
2013-06-12	56.960	57.100	55.980	56.180	33.416	491,600
2013-06-11	56.840	57.140	56.330	56.660	33.702	961,000
2013-06-10	56.720	56.880	56.360	56.730	33.743	453,800
2013-06-07	56.510	57.020	55.930	56.670	33.708	418,100
2013-06-06	55.650	56.380	55.460	56.380	33.535	417,600
2013-06-05	55.710	55.940	55.340	55.570	33.053	746,600
2013-06-04	56.530	56.690	55.620	55.880	33.238	1,200,100
2013-06-03	56.490	56.990	55.730	56.530	33.624	678,700
2013-05-31	56.800	57.480	56.470	56.480	33.595	684,700
2013-05-30	56.600	57.730	56.430	56.900	33.845	1,105,000
2013-05-29	57.030	57.140	55.600	55.960	33.285	954,600
2013-05-28	58.020	58.030	57.160	57.410	34.148	991,800
2013-05-24	58.310	58.510	57.500	57.670	34.303	498,400
2013-05-23	58.780	58.780	57.480	58.480	34.784	721,500
2013-05-22	60.050	60.800	58.780	59.150	35.183	880,300
2013-05-21	60.270	60.540	59.710	60.090	35.742	753,900
2013-05-20	60.510	60.640	60.090	60.180	35.796	373,200
2013-05-17	60.230	60.660	60.000	60.570	36.028	1,030,100
2013-05-16	60.150	60.220	59.840	60.060	35.724	1,213,200
2013-05-15	59.390	60.690	59.230	60.220	35.819	855,800
2013-05-14	58.960	59.590	58.680	59.380	35.320	563,600
2013-05-13	59.120	59.200	58.770	59.010	35.100	606,400
2013-05-10	59.250	59.440	58.920	59.330	35.290	978,900
2013-05-09	60.680	60.750	59.180	59.480	35.379	1,230,800
2013-05-08	61.280	61.440	60.440	60.800	36.164	659,000
2013-05-07	60.730	61.420	60.350	61.410	36.527	671,200
2013-05-06	61.890	61.890	60.630	60.670	36.087	933,100
2013-05-03	61.120	61.830	60.850	61.480	36.569	754,600
2013-05-02	60.790	60.790	60.100	60.520	35.998	624,100
2013-05-01	60.820	61.100	60.500	60.580	36.033	520,100
2013-04-30	60.680	61.000	60.500	60.900	36.224	659,000
2013-04-29	60.620	60.980	60.160	60.880	36.212	479,200
2013-04-26	60.760	61.040	60.560	60.700	35.781	1,797,500
2013-04-25	60.480	61.090	60.290	60.760	35.816	1,850,400
2013-04-24	59.830	60.500	59.590	60.330	35.563	613,800
2013-04-23	60.210	60.220	59.320	59.910	35.315	514,300
2013-04-22	59.500	60.240	59.140	59.950	35.339	803,800
2013-04-19	58.670	59.420	58.510	59.410	35.020	511,200
2013-04-18	58.520	58.810	58.080	58.540	34.507	1,179,600
2013-04-17	58.700	58.790	57.800	58.360	34.401	981,000
2013-04-16	58.740	59.090	58.090	58.880	34.708	504,400
2013-04-15	59.300	59.490	58.330	58.330	34.384	561,800
2013-04-12	59.110	59.540	59.110	59.490	35.067	431,900
2013-04-11	58.910	59.300	58.710	59.270	34.938	733,500
2013-04-10	58.250	58.870	58.250	58.780	34.649	493,700
2013-04-09	58.720	58.730	58.120	58.160	34.283	659,300
2013-04-08	58.150	58.740	57.890	58.650	34.572	565,200
2013-04-05	57.540	58.160	57.500	58.120	34.260	477,700
2013-04-04	57.550	58.010	57.550	57.970	34.171	516,900
2013-04-03	57.780	57.830	57.410	57.600	33.953	616,800
2013-04-02	57.750	57.990	57.530	57.700	34.012	664,800
2013-04-01	57.890	57.940	57.540	57.660	33.989	521,500
2013-03-28	57.170	57.960	57.110	57.890	34.124	880,100
2013-03-27	56.740	57.240	56.600	57.210	33.723	489,600
2013-03-26	56.800	57.090	56.760	57.070	33.641	550,900
2013-03-25	56.890	57.310	56.500	56.640	33.387	479,200

← NewerPage 57 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.