PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	69.550	70.280	68.920	69.780	37.861	815,228
2013-12-03	69.970	70.250	69.350	69.990	37.975	1,175,417
2013-12-02	70.600	70.980	70.120	70.430	38.213	1,149,061
2013-11-29	71.280	71.350	70.700	70.720	38.371	539,018
2013-11-27	71.000	71.420	70.410	71.270	38.669	918,117
2013-11-26	70.770	71.300	70.670	70.940	38.490	1,245,102
2013-11-25	70.500	71.060	70.490	70.800	38.414	890,273
2013-11-22	70.330	70.600	69.340	70.370	38.181	1,340,845
2013-11-21	69.850	70.500	69.600	70.420	38.208	1,319,105
2013-11-20	70.000	70.400	69.510	69.640	37.785	1,402,787
2013-11-19	70.330	70.550	69.320	69.600	37.763	1,129,704
2013-11-18	70.720	70.940	70.040	70.290	38.137	949,982
2013-11-15	70.300	70.740	69.920	70.480	38.240	1,785,907
2013-11-14	68.770	69.800	68.570	69.740	37.839	1,180,033
2013-11-13	67.690	68.470	67.530	68.450	37.139	1,183,904
2013-11-12	67.830	68.400	67.610	68.050	36.922	922,584
2013-11-11	67.420	68.030	67.320	67.900	36.841	1,784,864
2013-11-08	66.330	67.380	66.310	67.360	36.548	1,647,579
2013-11-07	68.310	68.480	66.240	66.340	35.994	1,240,486
2013-11-06	68.350	68.540	67.690	68.020	36.906	871,512
2013-11-05	67.600	68.490	66.960	68.160	36.982	1,272,053
2013-11-04	67.670	68.050	67.430	67.850	36.813	874,043
2013-11-01	67.380	67.860	66.830	67.480	36.613	1,189,115
2013-10-31	67.360	67.570	66.560	67.090	36.401	1,389,833
2013-10-30	67.500	67.950	66.950	67.150	36.434	1,309,724
2013-10-29	66.550	67.720	66.400	67.640	36.700	1,492,574
2013-10-28	66.530	66.790	66.260	66.370	36.010	1,213,535
2013-10-25	65.750	66.700	65.580	66.670	36.173	1,569,555
2013-10-24	65.210	65.960	64.990	65.780	35.690	1,674,827
2013-10-23	64.430	65.160	63.800	65.110	35.327	2,530,258
2013-10-22	65.000	65.120	62.800	64.680	34.958	4,264,943
2013-10-21	65.500	65.820	65.310	65.700	35.509	1,984,688
2013-10-18	64.960	65.460	64.590	65.240	35.260	3,060,640
2013-10-17	64.750	64.850	64.180	64.560	34.893	2,219,503
2013-10-16	65.140	65.660	64.600	65.160	35.217	1,613,927
2013-10-15	65.790	65.990	64.560	64.740	34.990	1,303,620
2013-10-14	66.040	66.260	65.450	65.990	35.666	1,334,889
2013-10-11	65.350	66.600	65.250	66.390	35.882	765,644
2013-10-10	64.660	65.420	64.490	65.420	35.358	1,093,968
2013-10-09	63.980	64.320	63.340	63.800	34.482	994,503
2013-10-08	65.120	65.660	63.780	63.830	34.498	1,282,178
2013-10-07	65.150	65.790	65.010	65.250	35.266	1,089,204
2013-10-04	65.560	66.560	65.290	66.310	35.839	1,072,080
2013-10-03	66.010	66.300	64.850	65.580	35.444	1,090,841
2013-10-02	65.420	66.310	65.100	66.270	35.817	1,406,956
2013-10-01	64.730	66.110	64.730	65.980	35.660	1,432,567
2013-09-30	65.030	65.390	64.780	64.940	35.098	1,491,829
2013-09-27	65.430	65.750	65.160	65.520	35.412	745,393
2013-09-26	65.630	65.950	65.210	65.920	35.628	872,852
2013-09-25	65.180	65.740	64.910	65.500	35.401	1,479,917
2013-09-24	64.600	65.550	64.450	65.080	35.174	1,308,533
2013-09-23	65.630	65.680	64.350	64.670	34.952	1,511,633
2013-09-20	65.390	66.490	65.390	65.820	35.574	4,116,192
2013-09-19	65.380	66.110	65.380	65.430	35.363	1,317,616
2013-09-18	64.550	65.330	64.080	65.130	35.201	1,100,818
2013-09-17	64.260	64.730	64.070	64.580	34.904	610,639
2013-09-16	65.090	65.180	64.250	64.350	34.779	572,967
2013-09-13	64.300	64.350	63.820	64.090	34.639	856,920
2013-09-12	64.340	64.670	63.830	64.110	34.650	1,001,055
2013-09-11	64.280	64.490	63.740	64.450	34.834	792,297

← NewerPage 55 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.