PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	67.010	67.320	66.560	67.030	39.099	615,404
2017-06-30	65.880	66.950	65.630	66.540	38.813	875,830
2017-06-29	66.220	66.440	65.430	65.620	38.276	970,679
2017-06-28	65.610	66.220	65.500	66.050	38.527	931,816
2017-06-27	65.680	65.950	65.060	65.090	37.967	657,245
2017-06-26	65.820	66.290	65.300	65.640	38.288	625,082
2017-06-23	65.030	65.680	65.030	65.630	38.282	1,659,937
2017-06-22	64.910	65.450	64.780	64.960	37.891	1,256,269
2017-06-21	66.590	66.590	64.830	64.920	37.868	944,175
2017-06-20	66.760	66.850	66.170	66.490	38.784	829,075
2017-06-19	66.830	67.240	66.440	67.240	39.221	874,192
2017-06-16	66.500	67.040	66.230	66.680	38.894	1,538,733
2017-06-15	65.900	66.520	65.860	66.350	38.702	820,439
2017-06-14	66.820	66.860	66.090	66.500	38.789	1,075,356
2017-06-13	66.160	66.660	65.870	66.530	38.807	773,089
2017-06-12	66.470	67.100	66.160	66.330	38.690	994,503
2017-06-09	64.720	66.430	64.700	66.260	38.650	1,885,074
2017-06-08	64.360	65.000	63.850	64.740	37.763	1,379,707
2017-06-07	64.740	65.080	63.840	64.360	37.541	1,183,457
2017-06-06	64.980	65.020	64.150	64.690	37.734	1,671,105
2017-06-05	66.130	66.320	65.330	65.360	38.125	1,003,437
2017-06-02	66.220	66.690	65.900	66.200	38.615	1,225,298
2017-06-01	66.160	66.740	65.040	66.240	38.638	2,200,593
2017-05-31	66.500	66.520	65.590	66.220	38.626	2,084,004
2017-05-30	66.220	66.810	65.980	66.650	38.877	654,118
2017-05-26	66.450	66.450	65.900	66.250	38.644	1,623,308
2017-05-25	66.700	66.930	66.060	66.550	38.819	847,241
2017-05-24	66.260	66.820	66.250	66.590	38.842	988,249
2017-05-23	67.680	67.700	65.930	66.150	38.585	1,994,813
2017-05-22	67.510	67.850	67.300	67.650	39.460	994,354
2017-05-19	66.370	67.480	66.090	67.110	39.145	1,292,154
2017-05-18	66.500	66.670	65.360	65.950	38.469	1,764,316
2017-05-17	65.500	65.580	64.470	65.220	38.043	2,340,410
2017-05-16	65.650	65.670	65.030	65.500	38.206	1,283,220
2017-05-15	65.120	65.590	64.950	65.490	38.200	1,587,274
2017-05-12	64.720	65.070	64.570	64.640	37.705	1,211,748
2017-05-11	65.670	65.670	64.680	65.060	37.950	1,779,653
2017-05-10	67.700	67.720	65.860	65.980	38.486	2,721,148
2017-05-09	67.480	69.030	67.260	67.730	39.507	4,303,210
2017-05-08	66.130	66.590	65.840	66.090	38.550	1,923,639
2017-05-05	65.500	66.450	65.350	66.430	38.749	2,020,424
2017-05-04	65.360	65.510	64.930	65.290	38.084	1,828,790
2017-05-03	64.430	65.670	64.290	65.450	38.177	2,024,444
2017-05-02	64.430	64.940	64.430	64.730	37.757	1,372,262
2017-05-01	64.240	64.740	63.840	64.330	37.524	1,577,596
2017-04-28	64.750	65.060	64.290	64.510	37.629	2,105,744
2017-04-27	64.870	65.270	64.620	64.660	37.716	1,452,371
2017-04-26	64.600	65.660	64.600	64.970	37.897	3,052,301
2017-04-25	63.500	64.780	62.600	64.660	37.716	3,849,363
2017-04-24	63.620	64.000	63.180	63.270	36.905	2,583,564
2017-04-21	62.960	62.970	62.240	62.570	36.497	1,736,621
2017-04-20	62.500	63.010	62.500	62.800	36.631	2,023,551
2017-04-19	62.920	63.030	61.980	62.220	36.293	1,041,704
2017-04-18	62.770	63.280	62.610	62.940	36.512	1,335,335
2017-04-17	62.560	63.310	62.120	63.310	36.726	1,169,014
2017-04-13	62.190	62.800	62.070	62.160	36.059	1,154,422
2017-04-12	63.470	63.470	62.160	62.350	36.169	1,298,110
2017-04-11	63.060	63.590	62.660	63.440	36.802	1,210,855
2017-04-10	62.730	63.550	62.630	63.120	36.616	1,119,877
2017-04-07	62.640	63.210	62.580	62.790	36.425	1,025,028

← NewerPage 40 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.