PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	62.510	63.380	62.240	62.820	36.442	1,007,011
2017-04-05	63.100	63.540	62.120	62.380	36.187	1,882,543
2017-04-04	62.230	62.860	61.750	62.840	36.454	1,614,821
2017-04-03	62.990	63.170	61.610	62.270	36.123	1,490,489
2017-03-31	62.600	63.230	62.210	62.780	36.419	1,877,778
2017-03-30	62.860	63.450	62.820	62.890	36.483	1,709,223
2017-03-29	62.600	63.430	62.310	63.070	36.587	1,699,991
2017-03-28	61.060	63.130	60.760	62.760	36.407	2,098,894
2017-03-27	59.770	61.350	59.380	61.060	35.421	1,402,340
2017-03-24	61.100	61.330	60.310	60.720	35.224	994,801
2017-03-23	60.620	61.520	60.620	60.960	35.363	949,982
2017-03-22	60.960	61.370	60.600	60.940	35.352	1,487,213
2017-03-21	62.480	62.780	60.780	60.890	35.322	2,150,861
2017-03-20	62.910	62.990	61.940	62.200	36.082	1,283,518
2017-03-17	62.800	63.100	62.690	62.870	36.471	2,050,651
2017-03-16	62.880	63.170	62.530	62.640	36.338	1,701,629
2017-03-15	61.130	63.200	60.730	62.710	36.378	3,821,370
2017-03-14	60.320	60.510	59.410	60.400	35.038	1,701,183
2017-03-13	60.180	60.920	60.180	60.810	35.276	3,112,903
2017-03-10	59.730	60.230	59.680	60.110	34.870	3,741,261
2017-03-09	59.310	59.690	58.930	59.200	34.342	1,903,389
2017-03-08	59.100	59.420	58.840	59.310	34.406	1,810,773
2017-03-07	58.800	59.190	58.590	58.900	34.168	1,363,328
2017-03-06	58.620	59.290	58.590	58.860	34.145	1,242,422
2017-03-03	58.810	59.210	58.340	59.150	34.313	1,245,995
2017-03-02	59.610	59.840	58.720	58.770	34.093	1,283,369
2017-03-01	58.870	60.090	58.750	59.860	34.725	3,092,206
2017-02-28	58.430	58.800	57.840	58.060	33.681	1,599,186
2017-02-27	58.290	58.800	57.890	58.620	34.006	3,094,887
2017-02-24	57.960	58.310	57.700	58.150	33.733	2,893,276
2017-02-23	59.230	59.530	58.080	58.480	33.924	1,775,335
2017-02-22	58.950	59.190	58.610	58.900	34.168	1,037,535
2017-02-21	58.110	59.410	58.020	59.340	34.423	1,304,513
2017-02-17	58.320	58.320	57.630	58.130	33.721	1,298,259
2017-02-16	59.120	59.120	58.040	58.540	33.959	2,041,866
2017-02-15	58.440	59.210	58.260	59.150	34.313	959,214
2017-02-14	59.350	59.460	58.500	58.620	34.006	1,814,644
2017-02-13	58.730	59.690	58.730	59.480	34.505	1,966,671
2017-02-10	58.460	58.760	58.160	58.720	34.064	1,570,002
2017-02-09	57.940	58.670	57.940	58.300	33.820	2,195,828
2017-02-08	57.970	58.020	57.650	57.960	33.623	1,693,886
2017-02-07	58.150	58.450	57.760	58.140	33.727	1,540,817
2017-02-06	58.160	58.210	57.440	57.890	33.582	1,577,744
2017-02-03	58.290	58.460	57.980	58.390	33.872	1,915,301
2017-02-02	58.140	58.220	57.440	57.820	33.542	1,775,781
2017-02-01	58.610	59.540	57.480	58.120	33.716	3,124,667
2017-01-31	60.310	60.760	58.420	58.630	34.011	4,902,235
2017-01-30	60.620	60.990	59.880	60.760	35.247	1,799,754
2017-01-27	60.800	61.330	60.770	61.050	35.415	1,740,045
2017-01-26	61.260	61.870	60.550	60.830	35.288	1,417,677
2017-01-25	60.200	61.600	60.100	61.500	35.676	1,877,927
2017-01-24	59.000	60.300	58.770	60.230	34.740	1,372,858
2017-01-23	58.580	59.240	58.050	58.800	33.915	1,111,092
2017-01-20	59.160	59.250	58.540	58.800	33.915	904,121
2017-01-19	58.650	59.250	58.390	58.930	33.990	1,325,359
2017-01-18	58.480	58.780	58.260	58.740	33.880	1,037,535
2017-01-17	58.670	59.000	58.010	58.500	33.742	1,985,284
2017-01-13	58.180	58.830	58.070	58.710	33.863	1,298,706
2017-01-12	57.440	57.670	56.710	57.270	33.032	926,903
2017-01-11	56.940	57.770	56.820	57.470	33.148	957,725

← NewerPage 41 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.