PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	68.820	69.310	68.190	69.000	38.016	1,729,622
2014-11-14	68.150	69.140	68.060	68.660	37.829	2,753,757
2014-11-13	68.380	68.920	68.030	68.470	37.724	3,289,797
2014-11-12	67.800	68.510	67.530	68.440	37.707	1,118,835
2014-11-11	68.250	68.500	67.720	68.120	37.531	1,048,554
2014-11-10	68.110	68.500	67.890	68.290	37.625	1,025,325
2014-11-07	67.930	68.100	67.610	68.080	37.509	1,130,449
2014-11-06	67.300	67.980	66.960	67.880	37.399	1,560,174
2014-11-05	66.800	67.240	66.090	67.160	37.002	1,277,711
2014-11-04	66.730	66.730	65.610	66.170	36.457	2,117,358
2014-11-03	67.250	67.440	66.460	66.730	36.765	1,730,069
2014-10-31	68.080	68.180	66.810	67.050	36.942	2,170,515
2014-10-30	66.500	67.290	66.180	67.190	37.019	1,064,635
2014-10-29	67.540	67.540	66.180	66.850	36.831	1,207,579
2014-10-28	66.630	67.330	65.860	67.330	37.096	2,403,395
2014-10-27	66.580	66.780	65.850	66.050	36.391	2,390,292
2014-10-24	66.400	67.080	66.070	66.930	36.876	1,504,932
2014-10-23	65.430	67.040	65.430	66.350	36.556	2,361,554
2014-10-22	65.040	65.970	64.630	64.660	35.625	3,554,839
2014-10-21	65.890	66.470	64.900	65.000	35.647	5,225,199
2014-10-20	63.550	64.490	63.430	64.230	35.225	3,917,261
2014-10-17	62.430	64.070	62.390	63.740	34.956	4,209,701
2014-10-16	59.740	62.250	59.740	61.810	33.898	4,958,370
2014-10-15	60.780	61.920	59.090	60.850	33.371	4,998,126
2014-10-14	61.550	62.820	61.380	61.810	33.898	3,127,049
2014-10-13	62.630	62.920	61.250	61.310	33.623	3,638,669
2014-10-10	62.670	63.120	61.780	62.150	34.084	3,284,585
2014-10-09	64.700	64.740	62.630	62.720	34.397	2,323,436
2014-10-08	63.930	64.950	63.370	64.880	35.581	2,648,484
2014-10-07	64.650	65.070	63.850	63.850	35.016	1,812,858
2014-10-06	65.390	65.900	65.130	65.340	35.833	1,184,053
2014-10-03	65.160	65.270	64.600	65.140	35.724	1,912,621
2014-10-02	64.420	64.900	64.200	64.660	35.460	3,380,477
2014-10-01	65.400	65.690	64.500	64.610	35.433	3,903,116
2014-09-30	66.280	66.480	65.350	65.490	35.916	3,866,486
2014-09-29	66.690	66.690	65.660	66.170	36.289	2,644,762
2014-09-26	66.780	67.610	66.480	67.410	36.969	2,563,760
2014-09-25	67.230	67.230	66.790	66.790	36.629	3,296,497
2014-09-24	66.590	67.340	66.240	67.280	36.897	1,988,113
2014-09-23	66.660	67.200	66.500	66.810	36.640	2,414,265
2014-09-22	67.610	67.680	66.830	67.070	36.782	3,210,582
2014-09-19	68.110	68.300	67.380	67.900	37.237	2,738,569
2014-09-18	67.720	67.950	67.370	67.690	37.122	1,121,366
2014-09-17	67.500	68.040	67.120	67.360	36.941	1,560,770
2014-09-16	67.130	67.610	66.770	67.360	36.941	1,294,537
2014-09-15	67.210	67.800	66.880	67.330	36.925	1,317,914
2014-09-12	67.850	67.910	67.260	67.390	36.958	1,467,261
2014-09-11	67.000	67.940	66.820	67.790	37.177	1,631,944
2014-09-10	67.230	67.640	66.680	67.190	36.848	1,932,275
2014-09-09	67.000	67.570	66.750	67.320	36.919	8,503,828
2014-09-08	67.130	67.500	66.670	66.920	36.700	1,675,870
2014-09-05	67.070	67.360	66.270	67.320	36.919	2,601,879
2014-09-04	67.890	68.070	66.910	67.010	36.749	2,135,226
2014-09-03	68.150	68.250	67.170	67.550	37.045	1,394,895
2014-09-02	68.080	68.250	67.320	67.690	37.122	3,325,086
2014-08-29	68.600	68.630	67.610	68.070	37.331	1,907,409
2014-08-28	68.290	68.680	67.880	68.510	37.572	1,028,303
2014-08-27	68.840	69.120	68.440	68.640	37.643	1,454,306
2014-08-26	70.020	70.320	68.650	68.690	37.671	2,006,725
2014-08-25	69.700	70.310	69.490	69.890	38.329	1,165,887

← NewerPage 51 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.