PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	66.560	67.080	65.510	67.020	39.297	1,909,047
2017-09-26	66.980	67.020	66.010	66.360	38.910	1,128,662
2017-09-25	67.030	67.260	66.420	66.980	39.274	1,276,371
2017-09-22	66.790	67.130	66.640	67.050	39.315	1,180,330
2017-09-21	67.100	67.390	66.740	66.780	39.157	901,590
2017-09-20	66.840	67.380	66.570	67.100	39.344	2,860,369
2017-09-19	65.540	66.630	65.330	66.600	39.051	1,276,073
2017-09-18	64.740	65.640	64.540	65.540	38.430	1,160,080
2017-09-15	64.780	64.970	64.270	64.600	37.878	2,301,547
2017-09-14	64.510	65.140	64.370	64.960	38.089	1,254,631
2017-09-13	64.260	64.940	64.150	64.540	37.843	861,684
2017-09-12	63.910	64.420	63.830	64.420	37.773	681,515
2017-09-11	62.310	63.830	62.080	63.650	37.321	1,206,983
2017-09-08	61.470	62.180	61.230	62.020	36.366	687,918
2017-09-07	61.900	61.900	61.250	61.640	36.143	842,030
2017-09-06	61.850	62.080	61.410	61.740	36.201	889,231
2017-09-05	62.420	62.420	61.460	61.570	36.102	1,141,765
2017-09-01	62.300	62.840	62.140	62.480	36.635	1,030,239
2017-08-31	61.240	62.160	60.910	62.050	36.383	1,698,651
2017-08-30	60.940	61.230	60.660	60.990	35.762	869,129
2017-08-29	60.450	61.190	59.130	61.060	35.803	998,970
2017-08-28	61.890	61.990	60.820	60.950	35.738	836,520
2017-08-25	61.260	61.660	61.260	61.510	36.067	619,573
2017-08-24	60.880	61.110	60.750	60.970	35.750	823,417
2017-08-23	61.070	61.390	60.740	60.740	35.615	588,304
2017-08-22	61.140	61.560	61.050	61.400	36.002	1,021,305
2017-08-21	60.940	61.230	60.680	60.870	35.691	776,365
2017-08-18	61.040	61.580	60.870	60.970	35.750	1,073,420
2017-08-17	62.080	62.420	61.350	61.360	35.979	1,315,383
2017-08-16	62.130	62.680	61.930	62.380	36.577	874,639
2017-08-15	62.480	62.480	61.770	62.030	36.371	988,845
2017-08-14	61.960	62.620	61.880	62.510	36.653	842,774
2017-08-11	61.450	62.070	61.020	61.570	36.102	830,862
2017-08-10	62.220	62.220	61.450	61.520	36.072	1,193,434
2017-08-09	62.380	62.590	62.070	62.370	36.571	939,559
2017-08-08	62.710	62.920	62.250	62.300	36.530	652,480
2017-08-07	63.180	63.280	62.640	62.830	36.841	962,936
2017-08-04	62.980	63.440	62.840	63.160	37.034	1,481,555
2017-08-03	62.680	63.020	62.520	62.850	36.852	1,220,236
2017-08-02	62.260	62.930	62.070	62.660	36.741	1,705,650
2017-08-01	63.190	63.600	62.230	62.460	36.624	1,303,471
2017-07-31	63.290	63.760	62.890	63.070	36.981	1,438,076
2017-07-28	62.550	63.380	62.410	63.270	37.099	1,299,301
2017-07-27	62.470	62.680	62.080	62.500	36.647	1,681,677
2017-07-26	63.310	63.420	62.310	62.370	36.571	1,727,091
2017-07-25	63.730	64.370	62.680	63.270	37.099	2,489,310
2017-07-24	64.780	64.930	64.370	64.580	37.867	1,529,352
2017-07-21	65.020	65.020	64.230	64.770	37.978	1,289,176
2017-07-20	66.080	66.170	64.910	65.130	38.189	1,493,467
2017-07-19	66.060	66.240	65.690	66.080	38.746	934,496
2017-07-18	66.350	66.510	65.740	66.280	38.661	882,233
2017-07-17	66.440	66.620	66.220	66.540	38.813	842,030
2017-07-14	66.840	66.910	66.480	66.550	38.819	1,022,050
2017-07-13	67.450	67.500	66.770	66.790	38.959	968,892
2017-07-12	67.240	67.770	67.220	67.310	39.262	806,294
2017-07-11	66.790	67.160	66.330	66.610	38.854	887,742
2017-07-10	66.650	67.550	66.230	66.860	38.999	889,529
2017-07-07	65.720	66.770	65.720	66.630	38.865	963,979
2017-07-06	66.540	66.720	65.570	65.610	38.270	1,276,520
2017-07-05	67.090	67.260	66.450	66.690	38.900	1,045,725

← NewerPage 39 of 79 · 4,733 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.