PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	69.730	69.960	69.160	69.400	38.060	2,118,698
2014-08-21	70.190	70.330	69.720	70.020	38.400	1,430,482
2014-08-20	69.690	70.450	69.690	70.010	38.394	2,113,040
2014-08-19	69.500	70.200	69.480	69.830	38.296	2,008,661
2014-08-18	68.420	69.610	68.420	69.390	38.054	2,126,590
2014-08-15	68.860	68.860	67.270	67.940	37.259	3,333,127
2014-08-14	68.750	69.040	68.340	68.500	37.566	1,919,619
2014-08-13	68.780	69.090	68.350	68.530	37.583	1,892,370
2014-08-12	68.000	69.110	68.000	68.450	37.539	1,882,096
2014-08-11	67.800	68.740	67.770	68.360	37.490	2,777,878
2014-08-08	66.500	67.190	66.080	67.150	36.826	3,030,711
2014-08-07	65.520	66.730	65.510	66.550	36.497	3,554,094
2014-08-06	63.840	65.460	63.840	65.080	35.691	2,954,623
2014-08-05	64.770	65.680	64.430	64.710	35.488	3,482,473
2014-08-04	63.750	65.430	63.660	65.080	35.691	4,707,027
2014-08-01	63.530	64.390	62.910	63.650	34.907	6,635,729
2014-07-31	66.000	67.180	63.590	64.070	35.137	11,069,375
2014-07-30	70.170	70.290	69.130	69.590	38.164	3,092,057
2014-07-29	71.690	72.010	69.950	69.960	38.367	1,658,002
2014-07-28	72.180	72.190	71.210	71.800	39.376	1,024,730
2014-07-25	71.650	72.460	71.600	72.270	39.634	1,139,978
2014-07-24	71.760	72.300	71.630	71.780	39.365	1,787,545
2014-07-23	72.250	72.410	71.690	71.840	39.398	1,209,515
2014-07-22	73.020	73.170	72.330	72.420	39.552	1,907,260
2014-07-21	72.190	73.000	71.930	72.600	39.650	1,465,921
2014-07-18	71.710	72.470	71.550	72.380	39.530	2,779,814
2014-07-17	72.950	72.950	71.430	71.570	39.087	2,606,792
2014-07-16	72.900	73.630	72.530	73.220	39.989	2,804,532
2014-07-15	72.000	72.650	71.550	72.500	39.595	3,283,096
2014-07-14	71.500	72.450	71.330	72.240	39.453	3,990,967
2014-07-11	70.680	71.000	70.010	70.840	38.689	1,866,313
2014-07-10	70.090	70.790	69.660	70.480	38.492	1,766,699
2014-07-09	70.510	71.110	70.340	70.970	38.760	3,261,506
2014-07-08	71.000	71.050	70.010	70.240	38.361	2,485,290
2014-07-07	71.930	71.980	70.920	71.050	38.803	2,445,087
2014-07-03	72.340	72.730	72.080	72.200	39.431	1,141,467
2014-07-02	72.280	72.640	71.850	71.900	39.268	2,088,620
2014-07-01	72.570	72.770	71.910	72.500	39.595	2,174,536
2014-06-30	72.640	73.360	71.930	72.120	39.388	3,155,191
2014-06-27	72.720	73.150	72.370	72.760	39.737	3,010,609
2014-06-26	73.920	74.120	73.010	73.170	39.961	1,926,022
2014-06-25	74.730	74.870	73.870	74.140	40.491	2,052,438
2014-06-24	75.620	75.700	74.900	74.940	40.928	1,551,985
2014-06-23	75.370	75.610	75.230	75.420	41.190	1,002,395
2014-06-20	74.820	75.590	74.630	75.370	41.163	2,383,145
2014-06-19	74.940	74.940	74.220	74.670	40.781	2,453,425
2014-06-18	75.580	75.690	74.290	74.900	40.906	1,416,486
2014-06-17	75.150	75.760	75.050	75.460	41.212	1,933,467
2014-06-16	75.100	75.920	74.940	75.480	41.223	1,787,098
2014-06-13	75.370	75.580	74.900	75.180	41.059	1,165,887
2014-06-12	77.380	77.620	75.160	75.350	41.152	1,884,776
2014-06-11	77.680	77.890	77.240	77.420	42.282	1,153,528
2014-06-10	78.240	78.430	77.910	78.060	42.632	1,000,459
2014-06-09	77.230	79.200	77.210	78.500	42.872	1,475,897
2014-06-06	76.330	77.440	76.330	77.400	42.271	919,755
2014-06-05	74.920	76.490	74.450	76.180	41.605	1,618,692
2014-06-04	74.170	74.830	74.130	74.540	40.709	1,403,383
2014-06-03	74.740	74.930	73.980	74.290	40.573	981,549
2014-06-02	74.790	75.040	73.940	74.960	40.939	1,001,353
2014-05-30	74.320	74.700	73.720	74.640	40.764	2,283,530

← NewerPage 52 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.