PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	69.730	70.170	69.480	69.780	41.117	1,013,413
2017-12-19	69.000	69.520	68.670	69.190	40.769	1,435,098
2017-12-18	68.640	69.270	68.530	68.890	40.592	2,080,431
2017-12-15	68.970	69.340	68.000	68.170	40.168	2,501,520
2017-12-14	69.800	69.860	68.830	68.840	40.563	1,659,639
2017-12-13	69.550	70.170	69.270	69.640	41.034	1,732,303
2017-12-12	69.770	70.520	69.640	69.680	41.058	1,637,602
2017-12-11	69.820	70.350	69.690	69.770	41.111	1,228,425
2017-12-08	69.680	70.470	69.540	69.950	41.217	1,190,456
2017-12-07	69.070	69.820	68.970	69.420	40.905	1,411,572
2017-12-06	68.260	69.500	68.260	69.230	40.793	2,195,233
2017-12-05	69.310	69.310	68.410	68.550	40.392	1,097,393
2017-12-04	70.700	70.900	69.160	69.160	40.752	1,384,770
2017-12-01	71.400	71.760	69.360	70.190	41.358	1,564,790
2017-11-30	69.730	71.310	69.710	71.160	41.930	2,695,983
2017-11-29	69.270	69.440	68.760	69.320	40.846	2,204,613
2017-11-28	69.390	69.530	68.950	69.320	40.846	3,205,817
2017-11-27	69.110	69.300	68.840	69.110	40.722	974,848
2017-11-24	69.800	69.930	68.980	69.160	40.752	257,895
2017-11-22	69.390	69.760	69.330	69.510	40.958	938,219
2017-11-21	69.730	70.250	69.090	69.350	40.864	1,373,305
2017-11-20	68.630	69.210	68.310	69.160	40.752	1,321,041
2017-11-17	67.790	68.770	67.510	68.440	40.327	1,688,079
2017-11-16	67.710	68.260	67.310	68.230	40.204	1,574,915
2017-11-15	67.790	68.020	67.290	67.470	39.756	997,034
2017-11-14	67.810	68.070	67.480	68.020	40.080	976,784
2017-11-13	67.660	68.460	67.390	68.270	40.227	1,093,968
2017-11-10	67.840	68.120	67.270	68.050	40.098	1,553,623
2017-11-09	68.560	69.000	67.840	68.170	40.168	1,367,349
2017-11-08	68.870	69.190	68.640	69.170	40.757	712,933
2017-11-07	69.500	69.520	68.550	68.940	40.622	1,058,232
2017-11-06	69.430	69.730	69.160	69.480	40.940	1,342,631
2017-11-03	69.770	69.890	68.880	69.360	40.869	1,252,696
2017-11-02	69.410	70.000	68.990	69.930	41.205	1,276,222
2017-11-01	70.490	70.630	69.230	69.260	40.810	1,585,934
2017-10-31	70.140	70.890	70.000	70.460	41.518	1,343,525
2017-10-30	70.000	70.320	69.650	70.100	41.305	1,155,613
2017-10-27	71.080	71.250	69.990	70.130	41.323	1,326,252
2017-10-26	71.450	71.600	71.100	71.160	41.930	1,300,790
2017-10-25	70.850	71.400	70.140	70.940	41.800	1,604,249
2017-10-24	69.000	71.650	69.000	70.580	41.588	2,252,261
2017-10-23	71.230	71.440	70.650	70.820	41.730	1,307,640
2017-10-20	71.080	71.300	70.650	71.170	41.936	1,046,023
2017-10-19	69.880	70.710	69.640	70.710	41.665	814,185
2017-10-18	70.370	70.670	70.070	70.500	41.338	873,745
2017-10-17	70.890	71.360	70.230	70.420	41.291	1,253,291
2017-10-16	70.500	71.140	70.170	71.100	41.690	1,201,474
2017-10-13	70.290	70.350	69.770	69.980	41.033	1,431,227
2017-10-12	69.650	70.390	69.570	69.890	40.980	1,880,607
2017-10-11	69.930	70.250	69.770	69.950	41.015	855,579
2017-10-10	70.250	70.250	69.670	69.950	41.015	1,244,953
2017-10-09	70.110	70.220	69.600	70.000	41.045	1,054,212
2017-10-06	69.310	70.080	69.270	70.020	41.056	1,196,709
2017-10-05	70.000	70.060	69.290	69.580	40.798	1,387,301
2017-10-04	69.690	70.510	69.370	70.040	41.068	1,690,462
2017-10-03	69.440	69.800	69.170	69.630	40.828	1,468,750
2017-10-02	67.900	69.330	67.800	69.330	40.652	1,821,792
2017-09-29	67.290	68.500	67.010	67.960	39.849	2,334,008
2017-09-28	67.000	67.170	66.460	67.170	39.385	1,648,472
2017-09-27	66.560	67.080	65.510	67.020	39.297	1,909,047

← NewerPage 38 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.