PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	42.940	42.940	42.530	42.550	38.193	1,207,000
2019-03-04	42.880	43.100	42.440	42.870	38.480	1,570,700
2019-03-01	42.710	42.980	42.440	42.680	38.309	1,126,600
2019-02-28	43.080	43.080	42.500	42.540	38.184	2,219,800
2019-02-27	43.010	43.180	42.680	43.070	38.660	643,000
2019-02-26	43.260	43.410	42.980	42.980	38.579	1,103,800
2019-02-25	43.380	43.640	42.560	43.270	38.839	2,112,800
2019-02-22	42.740	43.070	42.530	43.050	38.642	843,100
2019-02-21	42.650	42.910	42.330	42.540	38.184	1,160,200
2019-02-20	42.600	42.960	42.420	42.790	38.408	1,336,900
2019-02-19	42.500	42.840	42.280	42.480	38.130	1,173,100
2019-02-15	42.160	42.720	42.120	42.720	38.345	1,438,800
2019-02-14	42.040	42.210	41.770	41.830	37.547	1,025,300
2019-02-13	42.010	42.310	41.920	42.230	37.906	1,265,000
2019-02-12	41.380	41.980	41.370	41.800	37.520	1,344,600
2019-02-11	41.120	41.280	40.960	41.090	36.882	1,239,200
2019-02-08	40.780	41.140	40.450	41.000	36.802	1,127,400
2019-02-07	41.260	41.410	40.580	40.940	36.748	884,600
2019-02-06	41.450	41.710	41.350	41.500	37.250	1,338,000
2019-02-05	41.100	41.490	41.050	41.470	37.223	1,513,100
2019-02-04	40.980	41.210	40.680	41.190	36.972	1,548,400
2019-02-01	41.280	41.740	40.930	41.000	36.802	1,646,300
2019-01-31	41.210	41.260	40.490	41.190	36.972	3,115,400
2019-01-30	41.450	41.460	40.820	41.190	36.972	2,281,500
2019-01-29	42.100	42.670	40.910	40.980	36.784	2,494,700
2019-01-28	40.690	40.780	40.330	40.540	36.389	1,823,400
2019-01-25	40.950	41.390	40.660	41.060	36.855	1,747,900
2019-01-24	40.150	40.690	40.020	40.460	36.317	2,408,700
2019-01-23	40.290	40.630	39.810	40.240	35.958	1,585,300
2019-01-22	40.900	40.900	39.860	40.160	35.886	1,391,500
2019-01-18	40.680	41.420	40.540	41.170	36.789	2,391,700
2019-01-17	39.950	40.770	39.870	40.360	36.065	1,952,100
2019-01-16	40.280	40.420	40.090	40.170	35.895	1,129,600
2019-01-15	40.500	40.560	39.920	40.270	35.985	996,400
2019-01-14	40.150	40.530	40.020	40.380	36.083	964,600
2019-01-11	40.120	40.510	39.870	40.450	36.145	1,244,100
2019-01-10	40.050	40.730	39.820	40.470	36.163	1,760,000
2019-01-09	39.890	40.480	39.760	40.240	35.958	1,103,500
2019-01-08	38.990	39.700	38.620	39.660	35.439	1,406,900
2019-01-07	38.280	39.020	37.970	38.540	34.439	1,694,400
2019-01-04	37.100	38.170	36.830	38.150	34.090	3,221,600
2019-01-03	37.610	37.610	36.580	36.640	32.741	1,620,600
2019-01-02	37.120	37.970	36.860	37.770	33.751	1,052,000
2018-12-31	37.450	37.840	37.390	37.780	33.760	809,000
2018-12-28	37.590	37.770	37.090	37.310	33.340	887,600
2018-12-27	36.240	37.450	36.120	37.440	33.456	1,098,500
2018-12-26	35.840	37.050	35.300	37.020	33.080	1,222,400
2018-12-24	36.660	36.760	35.780	35.810	31.999	679,300
2018-12-21	37.420	37.850	36.680	36.730	32.821	2,526,600
2018-12-20	38.140	38.530	37.240	37.550	33.554	2,236,000
2018-12-19	38.820	39.350	37.750	38.160	34.099	2,008,600
2018-12-18	38.480	39.020	38.220	38.570	34.465	1,701,500
2018-12-17	39.080	39.210	38.070	38.320	34.242	1,406,500
2018-12-14	39.460	39.900	38.940	39.110	34.948	1,643,500
2018-12-13	39.810	40.130	39.560	39.690	35.466	1,176,300
2018-12-12	40.360	40.360	39.560	39.590	35.377	1,979,000
2018-12-11	40.220	40.340	39.600	39.750	35.520	2,043,600
2018-12-10	39.640	39.950	38.810	39.680	35.457	2,475,400
2018-12-07	40.450	40.590	39.620	39.720	35.493	2,255,400
2018-12-06	39.910	40.340	38.710	40.280	35.994	3,120,200

← NewerPage 33 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2018-05-01	1489:1000
2004-06-09	2:1
1996-02-20	2:1
1993-06-14	3:2

Dividends

Ex-date	Amount
2026-10-23	0.2700 USD
2026-07-24	0.2700 USD
2026-04-17	0.2700 USD
2026-01-23	0.2700 USD
2025-10-24	0.2500 USD
2025-07-18	0.2500 USD
2025-04-17	0.2500 USD
2025-01-24	0.2500 USD
2024-10-18	0.2300 USD
2024-07-19	0.2300 USD
2024-04-18	0.2300 USD
2024-01-18	0.2300 USD
2023-10-19	0.2200 USD
2023-07-20	0.2200 USD
2023-04-20	0.2200 USD
2023-01-19	0.2200 USD
2022-10-20	0.2100 USD
2022-07-21	0.2100 USD
2022-04-21	0.2100 USD
2022-01-20	0.2100 USD
2021-10-21	0.2000 USD
2021-07-22	0.2000 USD
2021-04-22	0.2000 USD
2021-01-21	0.2000 USD
2020-10-22	0.1900 USD
2020-07-23	0.1900 USD
2020-04-16	0.1900 USD
2020-01-23	0.1900 USD
2019-10-17	0.1800 USD
2019-07-18	0.1800 USD
2019-04-17	0.1800 USD
2019-01-24	0.1800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.