PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	60.950	61.260	60.460	60.970	34.117	1,232,296
2015-08-05	60.720	61.570	60.390	60.860	34.056	1,096,202
2015-08-04	60.500	60.690	59.820	59.920	33.530	1,295,132
2015-08-03	60.660	60.850	59.840	60.210	33.692	1,072,973
2015-07-31	61.050	61.190	60.440	60.810	34.028	1,983,050
2015-07-30	60.730	60.860	60.170	60.740	33.989	1,182,564
2015-07-29	59.500	60.970	59.390	60.800	34.022	1,378,665
2015-07-28	59.090	59.500	58.570	59.450	33.267	1,758,062
2015-07-27	60.330	60.330	58.270	58.750	32.875	4,445,410
2015-07-24	61.750	61.860	60.520	60.840	34.044	2,214,441
2015-07-23	61.040	62.060	60.850	61.870	34.621	2,204,316
2015-07-22	60.530	61.490	60.530	61.110	34.196	2,651,165
2015-07-21	62.000	62.510	60.740	61.600	34.291	4,361,281
2015-07-20	63.770	64.320	63.300	64.080	35.671	2,752,565
2015-07-17	64.180	64.390	63.400	63.830	35.532	1,642,516
2015-07-16	64.310	64.620	63.810	64.380	35.838	1,437,927
2015-07-15	65.110	65.480	63.430	63.700	35.460	2,940,626
2015-07-14	65.170	65.630	65.090	65.300	36.350	959,661
2015-07-13	64.590	65.250	63.950	65.170	36.278	1,396,235
2015-07-10	65.220	65.360	63.880	63.900	35.571	2,251,368
2015-07-09	65.950	66.190	64.530	64.550	35.933	1,534,712
2015-07-08	65.960	66.230	64.950	65.170	36.278	1,165,291
2015-07-07	66.050	66.530	64.810	66.460	36.996	2,581,628
2015-07-06	67.150	67.780	65.800	66.050	36.768	3,250,487
2015-07-02	68.990	69.080	67.690	67.940	37.820	2,087,131
2015-07-01	69.020	69.650	68.330	68.710	38.249	3,208,051
2015-06-30	67.650	69.360	67.010	68.750	38.271	10,094,080
2015-06-29	63.120	64.590	63.010	64.430	35.866	5,906,267
2015-06-26	63.780	63.960	63.410	63.750	35.488	2,595,774
2015-06-25	63.730	64.020	63.180	63.680	35.449	4,489,782
2015-06-24	62.660	63.980	62.530	63.800	35.515	3,262,399
2015-06-23	62.130	62.870	62.010	62.820	34.970	1,255,674
2015-06-22	61.860	62.210	61.490	62.150	34.597	1,768,485
2015-06-19	61.500	61.760	61.230	61.410	34.185	1,549,305
2015-06-18	61.560	61.950	61.240	61.730	34.363	1,364,371
2015-06-17	61.630	61.830	60.790	61.300	34.124	1,515,504
2015-06-16	60.940	61.600	60.650	61.590	34.285	867,789
2015-06-15	61.640	61.750	60.870	61.070	33.996	1,274,584
2015-06-12	62.070	62.290	61.770	62.090	34.563	1,195,518
2015-06-11	62.140	62.250	61.540	62.190	34.619	1,098,733
2015-06-10	61.660	62.070	61.360	61.950	34.486	1,453,860
2015-06-09	61.580	62.190	61.040	61.220	34.079	1,627,328
2015-06-08	62.190	62.370	61.510	61.540	34.257	993,014
2015-06-05	62.110	62.410	61.630	62.380	34.725	907,694
2015-06-04	63.240	63.370	62.050	62.160	34.602	1,447,606
2015-06-03	63.900	64.430	63.480	63.680	35.449	1,010,138
2015-06-02	63.200	64.450	63.110	63.860	35.549	1,076,547
2015-06-01	64.240	64.340	63.400	63.490	35.343	1,503,592
2015-05-29	64.200	64.450	63.860	64.030	35.643	2,730,528
2015-05-28	64.250	64.700	64.080	64.480	35.894	906,503
2015-05-27	64.660	64.840	64.160	64.640	35.983	1,976,648
2015-05-26	64.820	64.900	63.810	64.440	35.872	2,209,825
2015-05-22	65.820	65.820	64.620	65.020	36.195	1,889,988
2015-05-21	64.350	65.980	64.210	65.940	36.707	2,374,657
2015-05-20	64.150	64.450	63.770	64.190	35.733	1,592,039
2015-05-19	64.110	64.230	63.710	64.050	35.655	1,404,425
2015-05-18	64.000	64.250	63.740	64.000	35.627	1,282,922
2015-05-15	64.320	64.340	63.650	64.000	35.627	1,975,605
2015-05-14	63.690	64.500	63.690	64.320	35.805	1,361,691
2015-05-13	62.870	63.540	62.640	63.240	35.204	1,622,861

← NewerPage 48 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.