PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	46.100	46.320	44.660	45.470	25.782	2,525,344
2016-01-27	44.690	46.270	44.650	45.120	25.584	2,443,151
2016-01-26	44.100	45.540	43.790	45.310	25.504	2,444,045
2016-01-25	43.990	44.400	43.510	43.580	24.531	2,894,616
2016-01-22	44.260	45.270	43.360	44.100	24.823	2,983,212
2016-01-21	43.220	43.690	42.520	43.380	24.418	3,495,130
2016-01-20	43.260	43.520	42.000	42.990	24.198	3,358,737
2016-01-19	45.330	45.760	43.540	44.080	24.812	1,621,670
2016-01-15	44.270	45.050	43.990	44.620	25.116	3,035,178
2016-01-14	45.300	46.000	44.500	45.510	25.617	2,500,180
2016-01-13	46.340	47.000	44.970	45.070	25.369	2,408,904
2016-01-12	46.140	46.260	45.080	46.120	25.960	2,524,897
2016-01-11	46.170	46.280	44.830	45.500	25.611	2,844,883
2016-01-08	46.770	46.990	45.580	45.640	25.690	3,628,097
2016-01-07	46.670	47.260	46.270	46.480	26.163	2,444,938
2016-01-06	47.870	48.530	47.190	47.740	26.872	1,673,338
2016-01-05	49.180	49.560	48.230	48.860	27.503	1,172,736
2016-01-04	48.630	49.350	48.180	49.280	27.739	2,719,361
2015-12-31	49.720	50.040	49.480	49.530	27.880	1,077,440
2015-12-30	50.160	50.670	49.860	50.000	28.144	1,206,388
2015-12-29	50.000	50.630	49.670	50.480	28.414	1,989,602
2015-12-28	50.020	50.210	49.420	49.600	27.919	873,596
2015-12-24	50.360	50.670	50.120	50.280	28.302	590,835
2015-12-23	49.560	50.520	49.430	50.390	28.364	2,996,464
2015-12-22	48.790	49.370	48.360	49.260	27.728	2,698,217
2015-12-21	48.530	49.310	48.220	48.640	27.379	4,887,791
2015-12-18	49.160	49.550	48.140	48.210	27.137	4,565,870
2015-12-17	51.800	52.280	49.580	49.580	27.908	3,321,661
2015-12-16	51.360	52.070	51.020	51.780	29.146	1,969,649
2015-12-15	52.610	52.760	50.780	50.840	28.617	2,370,190
2015-12-14	51.630	52.300	51.140	52.250	29.411	2,450,447
2015-12-11	52.500	52.540	51.500	51.730	29.118	2,211,165
2015-12-10	52.710	53.760	52.390	53.270	29.985	1,777,568
2015-12-09	52.310	53.290	52.070	52.500	29.552	1,216,662
2015-12-08	54.230	54.600	52.400	52.620	29.619	2,446,725
2015-12-07	55.550	55.750	54.780	54.980	30.948	1,452,520
2015-12-04	55.900	56.440	55.390	55.830	31.426	3,499,150
2015-12-03	55.680	56.260	55.400	55.830	31.426	3,320,172
2015-12-02	56.810	57.030	55.790	56.010	31.527	2,609,621
2015-12-01	56.960	57.710	56.420	57.080	32.130	2,520,877
2015-11-30	56.300	56.930	55.950	56.700	31.916	2,004,790
2015-11-27	55.940	56.630	55.740	56.390	31.741	745,245
2015-11-25	56.550	56.910	56.160	56.180	31.623	1,047,512
2015-11-24	56.280	56.790	56.060	56.540	31.826	1,039,620
2015-11-23	56.700	57.420	56.310	56.440	31.769	985,122
2015-11-20	57.110	57.440	56.480	56.680	31.904	1,040,960
2015-11-19	56.310	56.940	55.970	56.770	31.955	1,089,948
2015-11-18	55.300	56.360	55.160	56.250	31.662	2,642,677
2015-11-17	55.770	55.800	54.650	54.900	30.903	1,691,206
2015-11-16	55.090	56.060	55.090	55.550	31.268	1,917,534
2015-11-13	54.520	55.470	54.260	54.880	30.891	2,067,477
2015-11-12	55.770	56.340	54.410	54.450	30.649	2,543,063
2015-11-11	57.230	57.350	56.480	56.740	31.938	1,438,821
2015-11-10	56.060	56.990	55.910	56.980	32.073	1,728,580
2015-11-09	57.000	57.200	55.670	56.310	31.696	2,550,210
2015-11-06	58.950	59.390	56.880	57.260	32.231	2,746,758
2015-11-05	58.370	59.690	58.130	59.400	33.435	2,768,200
2015-11-04	58.710	59.430	58.250	58.670	33.025	2,504,498
2015-11-03	56.780	58.770	56.780	58.460	32.906	2,356,343
2015-11-02	55.860	57.520	55.680	56.860	32.006	1,891,328

← NewerPage 46 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.