PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	53.530	54.200	53.410	53.490	28.664	1,684,357
2013-03-19	53.000	53.460	52.570	53.300	28.562	2,246,157
2013-03-18	52.120	53.240	51.880	52.780	28.284	1,321,041
2013-03-15	52.140	53.210	52.080	52.690	28.236	3,002,866
2013-03-14	51.790	52.500	51.640	52.380	28.069	1,487,511
2013-03-13	50.960	51.650	50.590	51.580	27.641	2,110,062
2013-03-12	51.710	51.740	50.550	50.920	27.287	2,344,877
2013-03-11	51.700	51.960	51.540	51.590	27.646	2,063,754
2013-03-08	51.960	52.060	51.550	51.690	27.700	1,800,201
2013-03-07	51.980	52.440	51.460	51.590	27.646	1,844,722
2013-03-06	52.980	52.980	51.670	51.920	27.823	3,377,797
2013-03-05	52.420	53.440	52.360	52.650	28.214	2,121,974
2013-03-04	52.220	52.340	51.540	51.990	27.860	1,370,625
2013-03-01	52.620	52.790	51.690	52.230	27.989	2,084,898
2013-02-28	52.640	53.840	52.640	53.270	28.546	2,086,834
2013-02-27	50.730	52.860	50.730	52.620	28.198	1,368,987
2013-02-26	50.860	51.110	50.220	50.740	27.191	1,615,863
2013-02-25	51.750	52.170	50.750	50.770	27.207	2,654,589
2013-02-22	51.150	51.830	51.050	51.560	27.630	1,705,203
2013-02-21	51.310	51.330	50.590	50.860	27.255	1,279,200
2013-02-20	52.620	52.800	51.470	51.490	27.593	1,512,973
2013-02-19	52.900	53.460	52.580	52.620	28.198	1,869,886
2013-02-15	52.830	53.230	52.590	52.910	28.353	2,054,224
2013-02-14	52.720	53.190	52.720	52.830	28.311	2,123,165
2013-02-13	52.180	52.990	52.070	52.980	28.391	2,264,620
2013-02-12	51.320	52.290	51.210	52.030	27.882	2,073,433
2013-02-11	51.080	51.610	51.070	51.220	27.448	1,485,278
2013-02-08	50.590	51.350	50.590	51.050	27.357	2,543,957
2013-02-07	51.090	51.220	50.100	50.530	27.078	1,498,827
2013-02-06	51.040	51.270	50.770	50.980	27.319	1,302,279
2013-02-05	51.420	51.900	50.900	51.430	27.560	1,612,140
2013-02-04	50.600	51.510	50.580	51.000	27.330	1,466,963
2013-02-01	51.010	51.320	50.480	51.010	27.335	2,076,113
2013-01-31	49.950	50.860	49.950	50.680	27.158	4,802,472
2013-01-30	51.200	51.370	49.660	49.900	26.740	5,800,697
2013-01-29	52.400	52.400	50.430	51.350	27.517	5,793,401
2013-01-28	53.280	53.330	52.760	52.830	28.311	2,456,552
2013-01-25	52.980	53.360	51.600	53.250	28.536	2,227,991
2013-01-24	52.980	53.240	52.700	52.850	28.321	2,691,368
2013-01-23	52.730	53.090	52.460	52.930	28.364	2,372,424
2013-01-22	52.530	53.040	52.220	52.970	28.262	1,901,453
2013-01-18	52.040	52.590	51.380	52.580	28.054	4,086,561
2013-01-17	51.000	52.080	51.000	51.850	27.665	2,463,253
2013-01-16	50.190	50.960	50.010	50.830	27.121	1,788,438
2013-01-15	49.970	50.510	49.870	50.310	26.843	1,418,868
2013-01-14	50.270	50.440	50.100	50.340	26.859	1,337,420
2013-01-11	50.510	50.650	50.340	50.390	26.886	1,281,731
2013-01-10	50.910	50.960	50.170	50.600	26.998	1,097,393
2013-01-09	49.750	50.580	49.700	50.570	26.982	2,492,437
2013-01-08	49.720	50.180	49.390	49.650	26.491	1,319,999
2013-01-07	49.590	50.110	49.410	49.940	26.646	1,916,492
2013-01-04	50.310	50.310	49.730	49.940	26.646	1,767,145
2013-01-03	50.560	50.900	50.010	50.160	26.763	1,642,218
2013-01-02	50.060	50.830	49.960	50.610	27.003	2,510,752
2012-12-31	47.310	49.310	47.310	49.150	26.224	2,970,853
2012-12-28	47.610	48.010	47.420	47.510	25.349	2,087,578
2012-12-27	48.270	48.590	47.770	48.180	25.707	1,474,259
2012-12-26	48.370	48.580	48.050	48.270	25.755	973,062
2012-12-24	47.920	48.490	47.920	48.380	25.813	631,634
2012-12-21	48.110	48.610	47.990	48.230	25.733	3,055,130

← NewerPage 58 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.