PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	81.360	82.120	81.260	81.920	44.591	1,310,916
2014-03-03	80.100	80.660	79.560	80.280	43.698	1,173,183
2014-02-28	81.140	81.390	80.340	80.810	43.987	1,296,472
2014-02-27	80.370	81.080	80.110	80.940	44.057	1,369,582
2014-02-26	80.290	80.810	79.770	80.390	43.758	1,787,247
2014-02-25	79.580	80.550	79.370	80.180	43.644	3,821,667
2014-02-24	79.300	79.990	79.190	79.520	43.284	1,526,821
2014-02-21	79.220	79.950	78.660	79.170	43.094	1,867,951
2014-02-20	78.030	79.250	77.910	78.990	42.996	2,058,245
2014-02-19	78.890	79.230	77.720	77.830	42.365	1,808,986
2014-02-18	78.880	79.080	78.160	79.050	43.029	1,321,190
2014-02-14	77.850	78.460	77.370	78.380	42.664	1,382,834
2014-02-13	77.070	77.940	76.420	77.930	42.419	1,502,997
2014-02-12	77.360	78.240	77.340	77.670	42.277	1,466,367
2014-02-11	76.370	77.660	76.370	77.310	42.081	2,641,784
2014-02-10	76.370	76.690	75.770	76.550	41.668	1,980,966
2014-02-07	75.250	76.410	75.040	76.370	41.570	2,249,283
2014-02-06	74.620	75.240	74.160	74.940	40.791	1,856,039
2014-02-05	73.570	75.010	73.400	74.810	40.721	3,262,846
2014-02-04	72.060	73.940	71.340	73.850	40.198	3,033,986
2014-02-03	74.330	74.910	71.470	71.570	38.957	4,305,295
2014-01-31	74.360	74.950	73.000	74.330	40.459	1,868,844
2014-01-30	74.670	74.880	73.900	74.740	40.683	1,744,661
2014-01-29	74.790	75.720	73.600	73.980	40.269	3,517,911
2014-01-28	77.780	77.780	73.080	74.800	40.715	4,057,078
2014-01-27	72.750	73.010	71.290	72.010	39.197	2,614,833
2014-01-24	75.210	75.380	72.030	72.220	39.311	3,818,987
2014-01-23	76.920	77.130	75.450	75.710	41.211	1,919,172
2014-01-22	78.040	78.070	77.000	77.380	42.120	1,368,093
2014-01-21	77.950	78.180	76.910	77.750	42.185	2,285,317
2014-01-17	77.170	77.850	76.120	77.600	42.103	3,398,494
2014-01-16	76.950	77.440	76.760	77.180	41.876	1,347,694
2014-01-15	76.070	77.190	75.960	77.190	41.881	1,686,144
2014-01-14	75.300	75.990	74.760	75.800	41.127	2,227,395
2014-01-13	76.620	76.820	74.930	75.080	40.736	2,811,232
2014-01-10	77.500	77.630	76.810	77.020	41.789	1,353,352
2014-01-09	77.440	77.870	77.100	77.310	41.946	1,340,845
2014-01-08	76.800	77.500	76.490	77.260	41.919	1,413,508
2014-01-07	76.490	77.350	76.340	76.970	41.762	1,299,748
2014-01-06	77.040	77.220	76.110	76.150	41.317	2,022,658
2014-01-03	76.880	77.570	76.570	76.630	41.577	1,399,660
2014-01-02	77.350	77.690	76.420	76.870	41.707	1,583,552
2013-12-31	77.690	77.900	77.100	77.670	42.141	1,049,001
2013-12-30	77.570	77.910	77.190	77.390	41.990	755,370
2013-12-27	77.650	77.970	77.390	77.570	42.087	1,040,811
2013-12-26	76.470	77.590	76.310	77.390	41.990	917,820
2013-12-24	76.120	76.750	76.030	76.550	41.534	560,906
2013-12-23	76.060	76.260	75.270	75.920	41.192	1,984,539
2013-12-20	74.920	75.910	74.820	75.400	40.910	2,239,307
2013-12-19	74.890	75.050	74.240	74.890	40.633	1,497,487
2013-12-18	73.080	75.140	72.540	75.090	40.742	1,622,266
2013-12-17	72.740	73.470	71.970	72.830	39.515	2,106,191
2013-12-16	70.750	71.780	69.760	71.600	38.848	2,174,089
2013-12-13	70.250	70.650	69.710	70.010	37.985	1,167,823
2013-12-12	70.080	70.390	69.410	69.970	37.964	1,533,968
2013-12-11	71.600	71.830	70.120	70.250	38.116	1,420,208
2013-12-10	70.870	72.300	70.680	71.640	38.870	1,343,674
2013-12-09	70.810	71.470	70.600	71.240	38.653	954,300
2013-12-06	70.790	71.160	70.260	70.950	38.495	1,124,195
2013-12-05	69.630	70.130	69.320	69.750	37.844	893,102

← NewerPage 54 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.