PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	74.690	74.880	73.930	74.400	40.633	1,440,608
2014-05-28	75.310	75.800	74.550	74.610	40.748	1,224,405
2014-05-27	75.210	75.930	75.100	75.140	41.037	1,668,425
2014-05-23	74.330	74.800	74.120	74.720	40.808	890,869
2014-05-22	74.050	74.610	73.850	74.100	40.469	1,000,906
2014-05-21	73.120	74.020	73.090	73.780	40.294	1,390,726
2014-05-20	74.360	74.470	72.750	73.020	39.879	1,345,907
2014-05-19	73.220	74.570	72.890	74.360	40.611	1,267,288
2014-05-16	73.540	74.060	72.790	73.360	40.065	2,598,752
2014-05-15	74.790	74.870	73.030	74.100	40.469	2,756,437
2014-05-14	76.080	76.360	75.120	75.220	41.081	947,897
2014-05-13	76.610	76.920	76.110	76.360	41.703	1,300,642
2014-05-12	75.340	76.460	75.340	76.420	41.736	2,144,160
2014-05-09	75.360	75.500	74.340	74.970	40.944	1,857,230
2014-05-08	74.830	75.940	74.820	75.570	41.272	1,729,622
2014-05-07	74.960	75.380	74.490	75.140	41.037	2,501,073
2014-05-06	74.710	75.180	74.220	74.860	40.884	1,809,731
2014-05-05	74.270	75.040	73.900	74.920	40.917	1,768,634
2014-05-02	74.500	75.370	74.270	74.700	40.797	1,917,236
2014-05-01	74.290	74.520	73.690	74.210	40.529	1,489,745
2014-04-30	73.540	74.520	73.170	74.290	40.573	2,134,779
2014-04-29	73.410	73.900	72.750	73.600	40.196	2,686,901
2014-04-28	74.090	74.220	71.960	73.110	39.929	3,694,507
2014-04-25	74.640	74.990	73.700	73.830	40.322	2,148,925
2014-04-24	75.620	75.620	74.500	74.840	40.873	2,979,489
2014-04-23	73.210	76.010	73.180	75.180	41.059	3,886,588
2014-04-22	78.000	78.160	74.450	74.950	40.797	7,981,338
2014-04-21	79.600	80.570	79.360	80.480	43.807	1,803,179
2014-04-17	80.340	80.340	79.550	79.550	43.301	2,185,554
2014-04-16	78.630	80.000	78.100	79.990	43.540	1,150,699
2014-04-15	77.730	78.140	76.210	77.730	42.310	1,186,882
2014-04-14	77.730	78.230	77.030	77.420	42.141	1,642,963
2014-04-11	77.670	78.430	76.830	77.050	41.940	1,773,697
2014-04-10	80.060	80.120	78.090	78.130	42.528	2,409,500
2014-04-09	78.690	80.170	78.240	80.100	43.600	1,830,428
2014-04-08	76.920	78.500	76.720	78.450	42.702	2,072,241
2014-04-07	77.800	77.890	76.150	76.720	41.760	1,718,008
2014-04-04	80.830	80.830	77.980	78.230	42.582	1,422,888
2014-04-03	80.670	80.870	79.740	80.000	43.546	1,313,000
2014-04-02	80.390	81.040	80.310	80.550	43.845	1,319,701
2014-04-01	79.360	80.710	79.360	80.240	43.676	1,495,254
2014-03-31	78.280	79.390	78.090	79.340	43.186	1,536,648
2014-03-28	76.650	77.880	76.530	77.660	42.272	1,408,743
2014-03-27	77.260	77.390	76.070	76.520	41.651	1,541,115
2014-03-26	79.080	79.460	77.210	77.240	42.043	1,312,256
2014-03-25	78.740	79.400	77.900	78.630	42.800	1,380,452
2014-03-24	78.720	79.340	77.640	78.240	42.588	1,253,291
2014-03-21	79.740	79.990	78.080	78.250	42.593	3,263,739
2014-03-20	78.340	79.040	77.950	79.020	43.012	1,352,012
2014-03-19	79.500	79.790	78.100	78.610	42.789	1,138,787
2014-03-18	79.350	79.720	79.050	79.460	43.252	1,218,449
2014-03-17	78.220	79.390	78.160	79.080	43.045	2,114,827
2014-03-14	78.580	78.850	77.370	77.430	42.147	2,865,581
2014-03-13	80.510	80.700	78.060	78.570	42.767	3,204,924
2014-03-12	80.730	80.750	79.470	80.240	43.676	2,537,256
2014-03-11	82.360	82.770	80.970	81.350	44.281	2,204,018
2014-03-10	82.590	82.730	81.890	82.380	44.841	896,527
2014-03-07	83.030	83.370	82.400	82.810	45.075	1,525,332
2014-03-06	81.820	82.790	81.820	82.720	45.026	1,507,017
2014-03-05	81.910	82.190	81.450	81.910	44.585	1,490,489

← NewerPage 53 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.