PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	56.940	57.340	56.660	56.930	32.836	1,416,486
2017-01-09	57.770	58.000	56.530	56.570	32.628	1,300,790
2017-01-06	58.020	58.560	57.920	58.010	33.459	1,014,158
2017-01-05	57.940	58.430	57.340	58.070	33.494	1,234,083
2017-01-04	57.940	58.190	57.660	58.150	33.540	1,524,140
2017-01-03	56.920	57.970	56.780	57.950	33.424	1,901,900
2016-12-30	56.790	56.790	55.760	56.070	32.340	1,320,743
2016-12-29	56.440	56.750	56.310	56.510	32.594	896,527
2016-12-28	57.420	57.590	56.230	56.260	32.450	1,032,026
2016-12-27	56.960	57.330	56.600	57.280	33.038	657,542
2016-12-23	57.020	57.200	56.680	56.820	32.773	1,014,456
2016-12-22	56.910	57.010	56.520	56.820	32.773	1,024,432
2016-12-21	57.300	57.670	56.970	57.060	32.911	1,622,117
2016-12-20	57.440	57.820	56.720	57.120	32.946	1,601,717
2016-12-19	56.740	57.390	56.540	57.150	32.963	1,588,316
2016-12-16	57.050	57.760	56.430	56.550	32.617	5,715,378
2016-12-15	57.330	58.080	56.930	57.000	32.876	2,102,915
2016-12-14	58.760	59.160	57.640	57.730	33.298	1,458,327
2016-12-13	60.110	60.130	58.770	58.960	34.007	1,752,255
2016-12-12	60.470	60.750	59.730	59.880	34.538	963,681
2016-12-09	60.020	60.780	59.900	60.240	34.745	1,183,904
2016-12-08	61.380	61.530	60.540	60.640	34.976	1,456,093
2016-12-07	60.290	61.390	60.000	61.350	35.385	1,628,966
2016-12-06	59.310	60.160	59.310	60.130	34.682	1,702,374
2016-12-05	59.320	59.870	59.040	59.680	34.422	1,598,739
2016-12-02	58.800	58.880	58.340	58.780	33.903	2,004,641
2016-12-01	57.960	59.790	57.820	58.810	33.920	1,916,194
2016-11-30	56.930	57.710	56.930	57.460	33.142	2,197,317
2016-11-29	56.900	57.070	56.160	56.210	32.421	2,113,189
2016-11-28	57.860	58.020	56.990	57.060	32.911	1,537,988
2016-11-25	57.800	58.070	57.440	58.060	33.488	692,981
2016-11-23	57.720	58.180	57.500	57.830	33.355	1,726,793
2016-11-22	58.690	58.710	57.960	57.990	33.448	1,181,224
2016-11-21	58.370	58.700	58.000	58.220	33.580	1,492,871
2016-11-18	57.830	58.240	57.700	57.800	33.338	2,573,588
2016-11-17	58.310	58.430	57.800	57.950	33.424	1,347,098
2016-11-16	58.370	58.740	58.270	58.290	33.621	1,750,320
2016-11-15	59.850	60.040	58.700	58.900	33.972	1,507,017
2016-11-14	59.730	60.310	59.560	59.940	34.572	1,312,702
2016-11-11	59.990	60.660	59.200	59.450	34.290	1,829,088
2016-11-10	57.950	60.660	57.910	60.240	34.745	3,531,015
2016-11-09	55.680	57.880	55.360	57.300	33.050	2,408,755
2016-11-08	55.400	55.990	55.050	55.930	32.259	2,092,194
2016-11-07	55.560	55.930	55.350	55.490	32.006	2,630,021
2016-11-04	54.020	55.410	54.020	54.700	31.550	1,230,807
2016-11-03	54.130	54.290	53.800	54.150	31.233	1,772,208
2016-11-02	54.950	54.950	53.850	53.920	31.100	2,402,799
2016-11-01	55.130	55.360	54.300	54.920	31.677	2,327,009
2016-10-31	55.470	55.870	54.910	55.130	31.798	2,747,205
2016-10-28	55.100	55.550	54.760	55.150	31.809	2,088,769
2016-10-27	55.450	55.600	54.770	54.830	31.625	1,379,559
2016-10-26	55.350	56.230	55.230	55.400	31.954	1,864,526
2016-10-25	57.960	57.980	55.010	55.920	32.254	3,482,473
2016-10-24	58.940	59.330	58.600	58.940	33.995	1,238,997
2016-10-21	57.600	58.500	57.380	58.370	33.667	1,188,520
2016-10-20	58.650	59.000	58.060	58.280	33.615	1,482,002
2016-10-19	59.110	59.530	58.260	58.950	34.001	1,117,048
2016-10-18	59.760	59.790	58.900	59.440	34.088	1,642,665
2016-10-17	58.790	59.160	58.510	59.000	33.835	1,680,485
2016-10-14	59.280	59.510	58.560	58.740	33.686	1,235,274

← NewerPage 42 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.