Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-22	56.750	56.950	56.150	56.740	33.446	337,500
2013-03-21	56.900	57.040	56.570	56.710	33.429	342,500
2013-03-20	56.920	57.380	56.800	57.090	33.653	526,400
2013-03-19	56.860	56.960	56.380	56.660	33.399	654,200
2013-03-18	56.570	56.830	56.500	56.600	33.364	287,600
2013-03-15	56.780	57.050	56.640	56.980	33.588	853,400
2013-03-14	57.110	57.170	56.830	57.000	33.600	605,500
2013-03-13	56.930	57.060	56.700	56.980	33.588	407,100
2013-03-12	57.070	57.100	56.630	56.920	33.552	380,900
2013-03-11	56.900	57.140	56.900	57.060	33.635	343,700
2013-03-08	57.120	57.220	56.760	57.050	33.629	264,500
2013-03-07	57.310	57.530	57.010	57.030	33.617	398,500
2013-03-06	57.310	57.500	57.180	57.310	33.782	716,300
2013-03-05	57.070	57.380	56.980	57.220	33.729	629,200
2013-03-04	55.980	56.890	55.940	56.870	33.523	802,200
2013-03-01	55.900	56.100	55.560	56.040	33.034	880,200
2013-02-28	55.240	56.010	55.140	55.940	32.975	804,400
2013-02-27	54.740	55.280	54.740	55.240	32.562	659,800
2013-02-26	54.620	55.170	54.540	54.790	32.297	724,800
2013-02-25	55.650	55.950	54.380	54.380	32.055	901,500
2013-02-22	54.690	55.410	54.510	55.400	32.656	512,200
2013-02-21	54.800	54.930	54.550	54.590	32.179	490,600
2013-02-20	55.020	55.290	54.750	54.800	32.303	597,100
2013-02-19	54.470	55.070	54.420	54.980	32.409	648,900
2013-02-15	54.370	54.480	54.240	54.340	32.032	611,600
2013-02-14	54.450	54.630	54.310	54.330	32.026	809,900
2013-02-13	54.520	54.780	54.440	54.560	32.161	912,400
2013-02-12	54.160	54.530	54.110	54.490	32.120	474,800
2013-02-11	53.970	54.200	53.870	54.130	31.908	815,800
2013-02-08	53.600	53.960	53.300	53.950	31.802	454,700
2013-02-07	53.760	53.790	53.300	53.580	31.584	443,500
2013-02-06	53.190	53.650	52.950	53.620	31.607	1,018,500
2013-02-05	53.530	53.740	53.300	53.360	31.454	584,500
2013-02-04	53.310	53.440	53.190	53.310	31.425	710,100
2013-02-01	53.580	53.610	53.330	53.430	31.495	944,900
2013-01-31	53.340	53.530	53.310	53.380	31.466	1,221,600
2013-01-30	53.280	53.490	52.630	53.360	31.454	1,259,800
2013-01-29	53.250	53.620	53.190	53.490	31.209	2,359,800
2013-01-28	53.510	53.510	53.060	53.250	31.069	1,727,700
2013-01-25	53.130	53.370	52.990	53.320	31.110	1,869,500
2013-01-24	52.690	53.150	52.690	53.100	30.982	652,700
2013-01-23	52.700	52.780	52.500	52.600	30.690	404,700
2013-01-22	52.400	52.930	52.330	52.850	30.836	401,500
2013-01-18	52.360	52.460	52.010	52.440	30.597	513,000
2013-01-17	51.960	52.230	51.860	52.130	30.416	371,200
2013-01-16	51.950	52.140	51.790	51.900	30.282	345,600
2013-01-15	51.890	52.150	51.690	52.140	30.422	476,100
2013-01-14	51.870	52.230	51.840	51.970	30.322	346,600
2013-01-11	52.380	52.380	51.640	51.910	30.287	576,600
2013-01-10	52.150	52.280	51.970	52.180	30.445	448,700
2013-01-09	51.940	51.990	51.540	51.930	30.299	406,700
2013-01-08	51.710	51.950	51.500	51.940	30.305	498,700
2013-01-07	52.200	52.240	51.750	51.890	30.276	635,100
2013-01-04	52.440	52.550	52.280	52.400	30.573	410,800
2013-01-03	52.340	52.600	52.100	52.360	30.550	643,200
2013-01-02	51.720	52.400	51.690	52.400	30.573	613,700
2012-12-31	50.510	51.080	50.120	50.980	29.745	776,300
2012-12-28	50.780	51.150	50.500	50.520	29.476	770,600
2012-12-27	51.340	51.470	50.510	51.030	29.774	385,500
2012-12-26	52.040	52.040	51.300	51.330	29.949	289,500

← NewerPage 58 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.