PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	71.980	72.630	71.530	71.790	42.504	1,872,715
2018-03-19	72.600	72.600	70.860	71.690	42.445	1,561,217
2018-03-16	72.200	73.070	71.940	72.740	43.066	2,198,657
2018-03-15	70.840	72.910	70.840	72.130	42.705	2,181,236
2018-03-14	70.460	71.040	69.890	70.640	41.823	1,613,034
2018-03-13	71.270	71.760	69.580	69.970	41.426	1,296,770
2018-03-12	71.980	71.980	70.970	71.190	42.149	1,418,719
2018-03-09	70.660	71.910	70.450	71.820	42.522	1,793,054
2018-03-08	69.350	70.320	68.400	70.270	41.604	1,924,235
2018-03-07	67.720	69.500	67.570	69.320	41.041	1,587,274
2018-03-06	68.000	68.700	67.720	68.520	40.568	948,791
2018-03-05	66.930	67.940	66.500	67.660	40.059	1,260,587
2018-03-02	66.320	67.400	66.160	67.230	39.804	1,202,665
2018-03-01	68.820	68.820	66.310	66.960	39.644	1,372,114
2018-02-28	70.820	70.820	68.690	68.690	40.668	1,561,365
2018-02-27	71.320	71.920	70.540	70.540	41.764	1,068,209
2018-02-26	71.610	71.670	70.690	71.350	42.243	1,387,152
2018-02-23	71.360	71.560	70.870	71.390	42.267	1,016,838
2018-02-22	71.070	71.980	70.770	71.090	42.089	1,123,748
2018-02-21	70.500	71.840	70.500	70.640	41.823	947,749
2018-02-20	70.410	71.340	70.270	70.590	41.793	977,677
2018-02-16	70.480	71.740	70.140	70.830	41.935	1,828,343
2018-02-15	71.180	71.180	70.050	70.650	41.829	1,647,876
2018-02-14	68.840	70.850	68.810	70.810	41.924	2,293,805
2018-02-13	68.760	69.620	68.410	69.390	41.083	1,535,010
2018-02-12	67.430	69.790	67.310	69.030	40.870	2,692,112
2018-02-09	67.450	67.830	64.820	67.090	39.721	2,224,417
2018-02-08	68.670	68.810	66.630	66.670	39.472	2,100,681
2018-02-07	68.120	69.590	68.120	68.650	40.645	2,447,618
2018-02-06	67.220	68.910	66.550	68.480	40.544	2,997,506
2018-02-05	71.010	71.340	68.200	68.280	40.426	2,769,540
2018-02-02	71.840	72.140	71.150	71.240	42.178	2,024,891
2018-02-01	71.000	72.320	70.410	72.160	42.723	1,774,888
2018-01-31	74.050	74.050	70.870	71.500	42.332	2,912,186
2018-01-30	70.200	72.020	68.200	71.650	42.421	4,376,916
2018-01-29	73.660	74.400	73.300	73.810	43.700	2,313,757
2018-01-26	73.730	74.130	73.380	74.020	43.824	948,493
2018-01-25	73.470	73.960	72.660	73.350	43.427	1,215,620
2018-01-24	73.680	73.980	73.040	73.450	43.279	1,473,217
2018-01-23	73.240	73.360	72.450	73.170	43.114	1,964,289
2018-01-22	73.870	73.970	72.950	73.940	43.568	1,001,650
2018-01-19	73.860	74.660	73.530	73.980	43.592	1,152,933
2018-01-18	73.650	73.750	73.300	73.560	43.344	1,089,948
2018-01-17	74.000	74.000	73.350	73.580	43.356	1,268,330
2018-01-16	74.000	74.840	73.390	73.560	43.344	1,061,508
2018-01-12	74.270	74.470	73.600	73.760	43.462	2,128,079
2018-01-11	73.620	74.290	73.410	74.130	43.680	1,013,265
2018-01-10	72.790	73.680	72.370	73.410	43.256	1,459,965
2018-01-09	72.460	73.150	72.260	72.880	42.944	992,270
2018-01-08	72.690	72.850	72.170	72.590	42.773	967,106
2018-01-05	72.710	72.780	72.060	72.660	42.814	1,098,733
2018-01-04	70.880	72.610	70.800	72.550	42.749	1,498,381
2018-01-03	70.230	70.860	70.010	70.800	41.718	1,593,081
2018-01-02	71.000	71.460	69.900	70.230	41.382	1,498,827
2017-12-29	70.340	70.950	70.060	70.620	41.612	984,676
2017-12-28	69.750	70.340	69.380	70.140	41.329	963,532
2017-12-27	69.430	69.540	69.150	69.400	40.893	685,982
2017-12-26	69.900	69.900	69.300	69.380	40.881	349,022
2017-12-22	70.410	70.410	69.490	69.730	41.087	563,438
2017-12-21	70.050	70.450	69.720	70.170	41.347	747,776

← NewerPage 37 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.