PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	64.820	67.200	64.650	66.870	37.031	2,295,591
2015-02-12	65.140	65.820	64.960	65.780	36.428	1,469,643
2015-02-11	64.780	65.240	64.290	64.640	35.797	1,297,217
2015-02-10	65.920	66.240	64.310	65.050	36.024	2,430,793
2015-02-09	64.210	65.560	64.210	65.470	36.256	2,243,774
2015-02-06	64.140	64.530	63.910	64.320	35.619	2,964,003
2015-02-05	63.890	64.000	63.460	63.950	35.414	1,899,815
2015-02-04	64.610	64.720	63.210	63.530	35.182	3,290,392
2015-02-03	63.780	66.080	63.780	65.690	36.378	3,434,379
2015-02-02	62.330	64.290	62.190	64.280	35.597	3,411,448
2015-01-30	61.970	62.250	61.160	61.810	34.229	3,480,835
2015-01-29	61.280	62.610	60.730	62.370	34.540	3,944,063
2015-01-28	62.670	63.000	61.310	61.360	33.980	2,432,282
2015-01-27	63.040	63.710	62.040	62.700	34.545	2,495,117
2015-01-26	64.360	64.630	63.660	63.980	35.250	1,949,548
2015-01-23	65.960	66.210	63.830	64.250	35.399	3,357,546
2015-01-22	66.180	66.720	65.310	66.310	36.534	2,908,315
2015-01-21	64.660	66.520	64.660	66.310	36.534	2,178,705
2015-01-20	64.820	65.060	64.020	64.830	35.719	2,509,710
2015-01-16	64.910	65.050	63.600	64.480	35.526	4,222,655
2015-01-15	65.790	66.560	64.880	64.960	35.790	3,308,707
2015-01-14	63.870	65.500	63.870	65.310	35.983	3,329,106
2015-01-13	65.160	65.840	63.820	65.000	35.812	3,038,602
2015-01-12	64.790	65.210	64.130	64.630	35.608	2,093,534
2015-01-09	65.690	65.760	65.000	65.120	35.878	2,051,693
2015-01-08	64.090	65.560	64.040	65.550	36.115	2,290,529
2015-01-07	64.000	64.200	63.320	63.890	35.201	1,762,380
2015-01-06	64.220	64.710	62.680	63.410	34.936	2,915,611
2015-01-05	66.260	66.260	63.750	63.960	35.239	2,597,263
2015-01-02	66.780	67.190	66.260	66.680	36.738	2,338,921
2014-12-31	67.020	67.480	66.310	66.420	36.595	1,531,437
2014-12-30	67.370	67.370	66.810	67.130	36.986	1,232,892
2014-12-29	67.120	67.490	66.940	67.250	37.052	1,100,967
2014-12-26	67.210	67.420	66.940	67.120	36.980	592,622
2014-12-24	67.140	67.350	66.850	66.990	36.909	546,165
2014-12-23	67.260	67.750	66.940	67.080	36.958	1,383,281
2014-12-22	66.180	66.930	65.920	66.860	36.837	1,824,174
2014-12-19	65.260	66.700	64.960	66.610	36.699	4,375,427
2014-12-18	64.750	65.120	62.960	65.040	35.834	3,822,710
2014-12-17	61.120	63.780	61.010	63.710	35.101	4,794,878
2014-12-16	59.670	61.750	59.670	60.960	33.586	3,222,196
2014-12-15	60.120	60.540	59.480	59.840	32.969	1,964,736
2014-12-12	60.630	61.200	60.010	60.020	33.068	1,871,375
2014-12-11	61.040	62.190	60.820	61.360	33.807	2,058,543
2014-12-10	62.700	62.700	60.770	60.820	33.509	2,874,217
2014-12-09	60.650	62.790	60.520	62.750	34.573	2,089,960
2014-12-08	63.190	63.190	61.250	61.430	33.845	1,598,442
2014-12-05	63.250	63.940	63.020	63.210	34.826	1,614,225
2014-12-04	64.460	64.570	63.880	64.190	35.366	1,416,039
2014-12-03	63.010	64.510	62.720	64.410	35.487	2,130,015
2014-12-02	62.470	62.920	61.510	62.810	34.606	4,543,981
2014-12-01	64.080	64.080	61.870	62.750	34.573	5,080,915
2014-11-28	67.650	67.650	64.360	64.710	35.652	1,958,482
2014-11-26	69.200	69.200	67.960	68.030	37.482	1,013,116
2014-11-25	69.000	69.370	68.930	69.080	38.060	1,666,191
2014-11-24	68.820	69.020	68.440	68.820	37.917	1,308,384
2014-11-21	68.750	69.050	68.320	68.570	37.779	1,028,750
2014-11-20	67.280	67.900	67.060	67.800	37.355	1,062,699
2014-11-19	68.400	68.400	67.080	67.640	37.267	1,826,705
2014-11-18	68.950	69.200	68.410	68.510	37.746	1,542,157

← NewerPage 50 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.