PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	59.260	60.000	59.130	59.720	32.142	1,623,903
2013-06-13	57.950	59.540	57.300	59.390	31.965	1,918,577
2013-06-12	59.120	59.130	57.920	58.050	31.244	845,156
2013-06-11	58.730	59.220	58.360	58.650	31.567	1,159,484
2013-06-10	59.180	59.520	58.860	59.460	32.002	1,712,350
2013-06-07	58.620	59.330	58.380	59.050	31.782	1,875,247
2013-06-06	57.050	58.210	56.960	58.210	31.330	2,063,456
2013-06-05	57.490	57.630	56.660	57.170	30.770	2,239,456
2013-06-04	58.120	58.470	56.780	57.770	31.093	2,775,645
2013-06-03	58.390	58.590	57.080	58.260	31.357	1,783,673
2013-05-31	58.370	59.590	58.220	58.240	31.346	2,502,116
2013-05-30	58.070	58.990	57.820	58.640	31.561	1,975,754
2013-05-29	57.160	58.060	57.050	57.880	31.152	1,157,995
2013-05-28	58.000	58.490	57.410	57.700	31.055	1,143,403
2013-05-24	56.200	57.590	56.050	57.470	30.931	1,809,284
2013-05-23	56.310	57.190	56.200	56.430	30.372	2,232,011
2013-05-22	57.860	58.540	56.940	57.060	30.711	1,500,316
2013-05-21	58.000	58.590	57.830	57.880	31.152	1,498,976
2013-05-20	57.640	58.460	57.430	58.080	31.260	1,114,963
2013-05-17	57.610	58.210	57.350	57.820	31.120	2,142,820
2013-05-16	57.740	58.030	57.280	57.530	30.964	1,390,279
2013-05-15	56.700	57.780	56.330	57.760	31.087	1,388,790
2013-05-14	56.290	57.340	56.290	57.000	30.678	1,835,937
2013-05-13	55.650	56.420	55.520	56.250	30.275	1,235,423
2013-05-10	55.810	56.170	55.350	55.750	30.006	1,633,582
2013-05-09	55.480	56.350	55.330	55.800	30.033	1,117,048
2013-05-08	55.230	55.720	54.990	55.480	29.860	901,143
2013-05-07	54.740	55.460	54.650	55.360	29.796	1,051,681
2013-05-06	54.160	54.690	54.090	54.500	29.333	1,161,420
2013-05-03	53.640	54.460	53.640	54.220	29.182	2,639,848
2013-05-02	53.700	53.800	52.980	53.250	28.660	2,243,476
2013-05-01	54.280	54.940	53.480	53.500	28.795	2,148,031
2013-04-30	54.380	54.840	53.860	54.350	29.252	2,070,157
2013-04-29	53.900	54.660	53.800	54.540	29.354	1,199,092
2013-04-26	54.330	54.480	53.620	53.800	28.956	1,314,936
2013-04-25	54.490	54.980	54.270	54.370	29.263	1,826,705
2013-04-24	52.950	54.520	52.950	54.370	29.263	2,896,254
2013-04-23	51.650	54.410	51.650	52.940	28.370	4,765,545
2013-04-22	50.340	50.380	49.670	50.050	26.821	2,497,202
2013-04-19	50.610	50.740	49.710	50.240	26.923	3,565,708
2013-04-18	51.950	52.090	50.490	50.600	27.116	2,441,216
2013-04-17	52.080	52.080	51.200	51.860	27.791	2,208,038
2013-04-16	51.910	52.530	51.320	52.520	28.144	1,800,648
2013-04-15	53.080	53.150	51.490	51.590	27.646	1,577,298
2013-04-12	53.720	54.200	53.280	53.350	28.589	1,452,520
2013-04-11	53.900	54.770	53.780	53.940	28.905	2,299,909
2013-04-10	53.300	54.050	53.010	54.050	28.964	1,795,585
2013-04-09	52.940	53.510	52.860	53.280	28.552	1,578,787
2013-04-08	51.880	52.940	51.770	52.900	28.348	1,261,779
2013-04-05	52.120	52.480	51.600	51.990	27.860	2,031,592
2013-04-04	51.900	52.840	51.870	52.780	28.284	2,303,930
2013-04-03	52.000	52.310	51.430	51.810	27.764	2,246,901
2013-04-02	51.920	52.600	51.700	51.890	27.807	2,704,322
2013-04-01	52.640	52.830	51.520	51.610	27.657	1,825,514
2013-03-28	51.550	52.810	51.350	52.750	28.268	2,292,464
2013-03-27	51.390	51.720	50.940	51.560	27.630	1,547,816
2013-03-26	52.250	52.330	51.180	51.650	27.678	3,136,132
2013-03-25	53.560	53.730	51.720	51.970	27.850	2,433,473
2013-03-22	53.280	53.620	53.060	53.390	28.611	1,771,017
2013-03-21	53.130	53.840	52.850	53.190	28.504	2,519,537

← NewerPage 57 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.