PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	63.190	64.350	63.030	64.320	34.763	928,094
2013-09-09	61.950	62.860	61.930	62.800	33.942	594,111
2013-09-06	62.410	62.500	61.150	61.640	33.315	987,654
2013-09-05	61.530	62.340	61.300	62.240	33.639	1,154,868
2013-09-04	60.760	61.770	60.550	61.630	33.309	988,547
2013-09-03	61.120	61.390	60.370	60.630	32.769	1,173,034
2013-08-30	61.010	61.190	59.970	60.110	32.488	975,295
2013-08-29	60.370	61.500	60.310	60.980	32.958	1,010,287
2013-08-28	60.380	60.870	59.890	60.580	32.742	960,554
2013-08-27	60.840	61.180	60.330	60.390	32.639	1,065,082
2013-08-26	61.730	62.190	61.530	61.650	33.320	860,940
2013-08-23	62.230	62.320	61.490	61.770	33.385	690,003
2013-08-22	61.390	62.260	61.390	62.110	33.569	578,030
2013-08-21	61.810	62.160	61.210	61.240	33.099	787,979
2013-08-20	61.690	62.210	61.460	61.920	33.466	758,646
2013-08-19	62.100	62.220	61.630	61.690	33.342	850,368
2013-08-16	62.250	62.470	61.970	62.110	33.569	1,487,064
2013-08-15	62.850	62.880	62.180	62.430	33.742	1,418,570
2013-08-14	64.280	64.880	63.400	63.460	34.298	1,368,689
2013-08-13	64.000	64.370	63.700	64.170	34.682	1,082,950
2013-08-12	63.170	63.920	63.170	63.860	34.515	975,146
2013-08-09	63.420	63.860	62.840	63.430	34.282	1,086,821
2013-08-08	63.510	63.770	63.180	63.610	34.379	1,240,933
2013-08-07	63.020	63.350	62.510	63.260	34.190	1,333,400
2013-08-06	62.910	63.350	62.800	63.230	34.174	1,356,181
2013-08-05	62.560	63.210	62.410	63.210	34.163	1,183,159
2013-08-02	62.340	62.530	61.820	62.530	33.796	879,403
2013-08-01	61.500	62.790	61.500	62.460	33.758	1,315,085
2013-07-31	61.040	61.660	60.760	61.080	33.012	2,031,443
2013-07-30	60.460	61.090	59.840	60.880	32.904	1,730,963
2013-07-29	60.500	60.750	59.910	60.360	32.623	1,092,628
2013-07-26	60.360	60.660	60.020	60.630	32.769	1,891,477
2013-07-25	59.930	60.810	59.650	60.790	32.855	1,012,073
2013-07-24	60.040	60.440	59.700	59.880	32.364	1,996,302
2013-07-23	59.520	61.480	59.300	59.920	32.250	2,093,832
2013-07-22	60.970	61.750	60.380	60.430	32.525	1,601,271
2013-07-19	60.520	60.980	60.140	60.740	32.691	1,808,688
2013-07-18	60.520	60.550	59.970	60.450	32.535	1,426,462
2013-07-17	60.480	60.790	60.060	60.230	32.417	984,378
2013-07-16	60.970	61.470	60.160	60.190	32.395	1,285,007
2013-07-15	61.200	61.310	60.270	60.880	32.767	1,968,458
2013-07-12	60.440	60.980	60.080	60.970	32.815	1,278,902
2013-07-11	59.770	60.770	59.200	60.650	32.643	2,054,224
2013-07-10	58.780	59.160	58.240	58.850	31.674	1,286,496
2013-07-09	59.230	59.500	58.680	58.890	31.696	1,563,748
2013-07-08	59.060	59.080	58.610	58.810	31.653	1,238,699
2013-07-05	58.340	58.790	57.980	58.780	31.637	857,217
2013-07-03	57.720	58.060	57.380	57.930	31.179	528,148
2013-07-02	58.130	58.680	57.740	57.940	31.184	1,711,010
2013-07-01	58.000	58.520	57.650	58.250	31.351	1,246,889
2013-06-28	58.340	58.490	57.640	57.690	31.050	3,109,330
2013-06-27	57.490	58.520	57.490	58.450	31.459	1,205,643
2013-06-26	57.030	57.320	56.520	57.220	30.797	1,289,921
2013-06-25	56.260	56.950	56.200	56.600	30.463	1,989,751
2013-06-24	56.140	56.610	55.490	55.800	30.033	2,297,825
2013-06-21	57.100	57.260	56.450	56.870	30.608	3,303,644
2013-06-20	58.170	58.170	56.610	56.710	30.522	2,402,055
2013-06-19	59.520	59.910	58.650	58.670	31.577	2,474,569
2013-06-18	58.950	59.730	58.470	59.570	32.062	1,649,812
2013-06-17	60.060	60.140	58.510	58.810	31.653	3,314,961

← NewerPage 56 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.