PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	62.140	62.490	61.590	62.400	35.785	1,947,165
2016-07-19	62.590	62.830	62.150	62.510	35.653	1,481,704
2016-07-18	63.310	63.550	62.640	62.970	35.916	973,210
2016-07-15	63.780	64.020	62.830	63.570	36.258	1,061,955
2016-07-14	64.000	64.020	63.390	63.410	36.167	1,515,504
2016-07-13	63.950	63.950	62.930	63.240	36.070	2,069,412
2016-07-12	62.850	63.790	62.640	63.600	36.275	2,443,002
2016-07-11	61.820	62.330	61.510	62.200	35.477	2,205,060
2016-07-08	60.010	61.540	59.730	61.430	35.037	1,776,079
2016-07-07	59.260	59.870	58.940	59.320	33.834	1,546,327
2016-07-06	57.720	58.750	57.200	58.740	33.503	1,471,877
2016-07-05	58.690	58.740	57.480	57.900	33.024	1,597,250
2016-07-01	58.400	59.010	58.360	58.830	33.554	1,215,769
2016-06-30	57.920	58.300	57.310	58.290	33.246	1,976,648
2016-06-29	57.270	58.000	56.730	57.700	32.910	2,319,118
2016-06-28	57.240	57.280	56.130	56.440	32.191	3,610,527
2016-06-27	57.010	57.050	55.530	56.280	32.100	2,867,665
2016-06-24	58.400	59.240	57.610	57.830	32.984	4,314,824
2016-06-23	61.480	61.630	61.170	61.510	35.083	1,834,746
2016-06-22	61.660	61.750	60.570	60.620	34.575	2,081,324
2016-06-21	62.140	62.230	61.380	61.490	35.072	1,964,140
2016-06-20	62.260	62.700	62.030	62.280	35.522	2,678,115
2016-06-17	60.470	61.230	60.170	61.200	34.906	4,644,489
2016-06-16	59.170	60.360	58.810	60.280	34.381	2,771,178
2016-06-15	59.510	60.180	59.100	59.800	34.108	2,214,143
2016-06-14	58.190	59.270	58.090	59.180	33.754	2,733,655
2016-06-13	59.030	59.220	58.480	58.530	33.383	1,469,941
2016-06-10	60.110	60.570	58.930	59.380	33.868	1,682,123
2016-06-09	60.530	60.560	59.860	60.160	34.313	1,533,819
2016-06-08	61.300	61.770	60.750	60.940	34.758	1,903,835
2016-06-07	60.940	61.530	60.600	61.070	34.832	2,514,474
2016-06-06	60.380	60.810	59.880	60.720	34.632	3,162,934
2016-06-03	60.680	60.690	59.720	60.000	34.222	2,089,514
2016-06-02	60.130	63.390	59.690	60.750	34.650	6,436,351
2016-06-01	59.720	60.220	58.990	60.190	34.330	1,914,705
2016-05-31	60.640	60.910	60.010	60.240	34.359	1,642,963
2016-05-27	60.820	60.910	60.250	60.610	34.570	1,252,845
2016-05-26	61.550	62.130	60.770	60.840	34.701	1,745,257
2016-05-25	60.540	61.420	60.400	61.350	34.992	1,717,710
2016-05-24	59.680	60.320	59.350	60.080	34.267	1,472,472
2016-05-23	58.400	59.510	58.090	59.310	33.828	1,585,041
2016-05-20	58.750	59.470	58.290	58.480	33.355	1,543,349
2016-05-19	58.660	58.770	57.670	58.360	33.286	3,180,802
2016-05-18	57.900	59.420	57.630	59.270	33.805	3,409,661
2016-05-17	58.320	59.090	57.990	58.170	33.178	1,307,789
2016-05-16	57.800	59.120	57.660	58.570	33.406	1,974,861
2016-05-13	59.140	59.540	57.540	57.650	32.881	1,650,557
2016-05-12	59.300	59.840	58.550	59.220	33.777	2,153,094
2016-05-11	58.420	59.400	57.940	58.900	33.594	1,722,326
2016-05-10	57.860	58.420	57.620	58.310	33.258	2,034,123
2016-05-09	57.960	58.190	57.330	57.520	32.807	2,434,664
2016-05-06	56.730	58.150	56.480	58.140	33.161	2,011,043
2016-05-05	57.320	57.610	56.720	56.900	32.454	1,545,135
2016-05-04	57.630	58.060	56.490	56.880	32.442	1,087,119
2016-05-03	58.290	58.310	57.690	57.990	33.075	1,790,225
2016-05-02	57.740	59.140	57.450	58.990	33.646	2,314,055
2016-04-29	58.580	59.120	57.830	58.080	33.127	3,847,129
2016-04-28	59.330	59.730	58.510	58.690	33.475	1,890,583
2016-04-27	59.910	62.080	58.900	59.940	34.188	5,603,107
2016-04-26	57.370	58.330	55.230	58.300	33.252	3,581,045

← NewerPage 44 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.