PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	43.690	43.940	43.090	43.780	38.791	1,337,300
2018-06-13	44.190	44.250	43.520	43.570	38.605	2,121,900
2018-06-12	44.760	44.960	43.760	44.160	39.127	1,980,400
2018-06-11	45.050	45.340	44.780	44.890	39.774	1,109,400
2018-06-08	44.770	45.150	44.630	45.000	39.872	1,184,400
2018-06-07	44.360	45.100	44.300	44.840	39.730	2,192,800
2018-06-06	44.040	44.320	43.710	44.320	39.269	1,788,600
2018-06-05	43.740	43.940	43.590	43.830	38.835	1,318,900
2018-06-04	44.110	44.230	43.300	43.650	38.675	1,556,100
2018-06-01	43.950	44.460	43.660	43.860	38.861	1,168,300
2018-05-31	44.810	44.810	43.240	43.640	38.667	2,010,300
2018-05-30	44.410	45.010	44.170	44.720	39.623	1,231,500
2018-05-29	44.760	45.050	43.870	44.170	39.136	1,096,000
2018-05-25	45.260	45.340	44.820	45.030	39.898	803,600
2018-05-24	45.320	45.530	45.060	45.420	40.244	1,033,900
2018-05-23	45.590	45.730	45.080	45.480	40.297	936,200
2018-05-22	46.550	46.580	45.820	45.850	40.625	1,057,900
2018-05-21	46.340	46.930	46.330	46.500	41.201	1,683,700
2018-05-18	45.570	46.180	45.520	46.020	40.775	1,690,000
2018-05-17	45.040	46.070	45.040	45.720	40.509	1,838,900
2018-05-16	45.010	45.810	45.010	45.620	40.421	1,812,400
2018-05-15	45.000	45.300	44.610	45.000	39.872	2,248,700
2018-05-14	44.680	45.270	44.550	44.830	39.721	1,582,600
2018-05-11	44.390	44.740	44.280	44.670	39.579	1,911,700
2018-05-10	44.690	44.740	44.210	44.390	39.331	1,735,300
2018-05-09	44.610	44.710	44.140	44.550	39.473	1,737,000
2018-05-08	44.540	44.640	43.900	44.440	39.375	2,818,800
2018-05-07	44.370	44.920	44.320	44.430	39.367	2,421,500
2018-05-04	43.850	44.480	43.510	44.300	39.251	2,750,700
2018-05-03	45.060	45.150	43.590	43.940	38.932	5,311,900
2018-05-02	44.630	45.750	44.510	45.420	40.244	4,830,400
2018-05-01	45.220	45.710	43.760	44.820	39.712	4,870,600
2018-04-30	67.660	67.730	66.820	67.280	40.035	2,254,942
2018-04-27	67.400	67.800	66.500	67.260	40.023	2,373,764
2018-04-26	67.710	67.780	66.420	67.580	40.214	1,284,560
2018-04-25	67.110	67.850	66.430	67.640	40.249	1,470,090
2018-04-24	69.730	70.240	66.260	67.110	39.934	1,976,648
2018-04-23	70.650	70.920	69.220	69.300	41.237	1,846,807
2018-04-20	70.980	70.980	69.830	70.450	41.921	2,186,745
2018-04-19	72.550	72.960	70.560	71.140	42.332	4,002,581
2018-04-18	71.570	72.280	71.360	71.900	42.784	1,592,337
2018-04-17	70.700	71.500	70.540	71.210	42.374	1,340,100
2018-04-16	70.610	70.700	69.910	70.340	41.856	980,804
2018-04-13	70.600	70.700	69.840	70.010	41.660	1,037,684
2018-04-12	69.570	70.510	69.340	70.080	41.701	1,022,943
2018-04-11	69.140	69.640	68.690	69.520	41.160	1,069,847
2018-04-10	69.390	70.160	68.960	69.730	41.284	994,950
2018-04-09	68.420	69.400	68.150	68.430	40.514	901,887
2018-04-06	69.980	70.000	67.410	68.080	40.307	1,336,824
2018-04-05	70.060	70.620	69.720	70.450	41.710	1,467,558
2018-04-04	67.930	69.970	67.930	69.890	41.379	2,299,909
2018-04-03	67.450	68.960	67.240	68.910	40.799	2,729,635
2018-04-02	69.090	69.570	66.190	67.260	39.822	1,748,235
2018-03-29	68.320	68.980	67.690	68.130	40.337	2,575,077
2018-03-28	68.310	68.630	67.420	67.890	40.195	1,712,499
2018-03-27	69.250	69.660	67.870	68.280	40.426	1,474,855
2018-03-26	68.190	69.340	67.640	69.170	40.953	1,393,853
2018-03-23	69.900	69.900	67.130	67.310	39.851	1,760,891
2018-03-22	70.980	71.380	69.510	69.610	41.213	1,343,823
2018-03-21	71.900	72.610	71.580	71.750	42.480	1,321,934

← NewerPage 36 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.