PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	58.930	58.970	58.030	58.810	33.726	1,177,203
2016-10-12	59.480	59.850	58.950	59.620	34.191	1,186,584
2016-10-11	59.380	59.860	58.620	59.150	33.921	1,994,962
2016-10-10	60.580	60.880	59.780	59.780	34.283	1,071,038
2016-10-07	61.750	61.750	59.950	60.230	34.541	1,293,494
2016-10-06	61.840	62.190	61.080	61.570	35.309	1,771,166
2016-10-05	62.360	63.050	62.190	62.230	35.688	2,099,937
2016-10-04	64.100	64.390	62.010	62.180	35.659	2,582,075
2016-10-03	63.660	64.180	63.550	64.000	36.703	1,912,174
2016-09-30	63.090	64.750	63.050	64.240	36.840	2,120,932
2016-09-29	63.080	63.670	62.770	62.950	36.101	2,382,698
2016-09-28	62.080	63.430	61.800	63.280	36.290	2,847,117
2016-09-27	60.650	61.500	60.320	61.460	35.246	1,477,535
2016-09-26	60.750	61.190	60.440	60.970	34.965	1,248,824
2016-09-23	61.840	62.000	61.180	61.260	35.131	1,887,456
2016-09-22	61.470	63.080	61.420	62.250	35.699	2,880,322
2016-09-21	60.000	60.580	59.900	60.510	34.701	1,860,208
2016-09-20	60.100	60.160	59.510	59.530	34.139	924,520
2016-09-19	59.860	60.220	59.610	59.810	34.300	1,427,355
2016-09-16	58.640	59.420	58.200	59.400	34.065	4,984,130
2016-09-15	58.860	59.260	58.500	59.010	33.841	3,220,558
2016-09-14	58.730	59.070	58.280	58.780	33.709	2,282,339
2016-09-13	59.750	60.050	58.640	58.810	33.726	2,361,703
2016-09-12	59.380	60.760	59.100	60.590	34.747	2,041,866
2016-09-09	61.540	61.730	59.880	59.890	34.346	3,140,450
2016-09-08	63.010	63.010	62.040	62.170	35.653	2,767,455
2016-09-07	63.530	63.800	63.100	63.380	36.347	1,391,768
2016-09-06	64.260	65.140	63.580	63.810	36.594	1,974,861
2016-09-02	63.760	64.170	63.490	64.020	36.714	1,421,251
2016-09-01	62.940	63.490	62.420	63.210	36.250	2,359,023
2016-08-31	64.060	64.260	63.610	64.050	36.731	1,406,212
2016-08-30	64.590	64.590	63.850	64.160	36.795	1,389,535
2016-08-29	63.840	65.020	63.710	64.780	37.150	1,716,073
2016-08-26	63.910	64.430	63.360	63.700	36.531	1,746,895
2016-08-25	64.470	64.530	63.820	63.980	36.691	2,058,840
2016-08-24	65.100	65.140	64.200	64.510	36.995	2,566,887
2016-08-23	65.240	65.820	65.070	65.120	37.345	2,436,153
2016-08-22	65.320	65.720	65.130	65.240	37.414	1,873,907
2016-08-19	66.000	66.220	64.260	65.790	37.729	3,411,448
2016-08-18	66.630	66.760	66.350	66.530	38.154	940,899
2016-08-17	66.360	66.740	66.220	66.590	38.188	1,123,599
2016-08-16	66.600	66.830	66.180	66.380	38.068	1,539,626
2016-08-15	65.920	66.990	65.820	66.770	38.291	1,537,541
2016-08-12	65.600	65.860	65.070	65.630	37.638	1,072,973
2016-08-11	64.680	66.070	64.370	65.830	37.752	1,678,103
2016-08-10	64.800	64.850	64.200	64.370	36.915	670,497
2016-08-09	64.300	64.670	64.180	64.510	36.995	814,930
2016-08-08	64.750	64.900	64.160	64.380	36.921	1,299,748
2016-08-05	62.730	64.560	62.700	64.560	37.024	2,659,652
2016-08-04	62.290	63.040	62.200	62.250	35.699	1,064,486
2016-08-03	61.250	62.710	60.990	62.340	35.751	1,930,489
2016-08-02	62.200	62.200	60.820	61.130	35.057	2,492,884
2016-08-01	63.610	63.740	62.050	62.290	35.722	2,555,869
2016-07-29	63.630	64.310	63.170	63.820	36.600	2,055,565
2016-07-28	63.220	64.140	62.370	63.880	36.634	2,036,654
2016-07-27	63.450	63.810	62.850	63.770	36.571	2,388,505
2016-07-26	62.230	63.300	62.160	63.280	36.290	1,464,432
2016-07-25	62.560	62.600	61.750	62.060	35.590	1,308,087
2016-07-22	61.790	62.760	61.410	62.610	35.906	3,916,963
2016-07-21	62.240	62.880	61.790	61.980	35.544	1,599,037

← NewerPage 43 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.