PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	48.860	48.950	48.370	48.780	26.027	1,851,720
2012-12-19	49.400	49.400	48.580	48.800	26.037	1,593,975
2012-12-18	49.000	49.500	48.820	49.250	26.278	3,060,193
2012-12-17	48.050	49.000	47.970	48.980	26.133	2,296,336
2012-12-14	47.820	48.330	47.700	47.960	25.589	1,425,569
2012-12-13	47.470	47.990	47.320	47.840	25.525	1,597,101
2012-12-12	48.130	48.250	47.730	47.930	25.573	2,183,172
2012-12-11	48.100	48.440	47.700	47.910	25.563	1,994,813
2012-12-10	48.000	48.470	47.840	48.170	25.701	1,493,020
2012-12-07	47.970	48.130	47.430	48.040	25.632	2,949,113
2012-12-06	48.210	48.260	47.560	47.690	25.445	4,986,363
2012-12-05	48.480	48.490	47.590	48.210	25.723	2,546,041
2012-12-04	48.010	48.620	48.000	48.340	25.792	1,616,905
2012-12-03	48.740	48.990	47.810	47.920	25.568	2,100,383
2012-11-30	48.400	48.990	48.230	48.490	25.872	3,049,770
2012-11-29	48.140	48.990	48.100	48.920	26.101	3,925,153
2012-11-28	47.430	47.660	47.190	47.560	25.376	4,070,926
2012-11-27	47.600	48.010	47.130	47.600	25.397	5,170,701
2012-11-26	47.300	47.890	47.200	47.800	25.504	3,679,766
2012-11-23	46.290	47.660	46.180	47.660	25.429	2,226,055
2012-11-21	45.890	46.450	45.780	46.240	24.672	2,608,728
2012-11-20	45.820	46.140	45.690	46.070	24.581	3,947,339
2012-11-19	45.170	45.980	45.170	45.540	24.298	3,799,184
2012-11-16	43.890	45.020	43.890	44.840	23.925	3,993,796
2012-11-15	43.600	43.990	43.370	43.540	23.231	2,145,500
2012-11-14	44.180	44.510	43.630	43.740	23.338	3,553,796
2012-11-13	43.900	44.490	43.780	44.140	23.551	2,597,858
2012-11-12	44.530	44.630	43.980	44.190	23.578	2,126,590
2012-11-09	44.100	45.030	43.680	44.410	23.695	3,579,705
2012-11-08	44.830	45.340	44.460	44.460	23.722	2,187,043
2012-11-07	45.460	46.000	44.840	45.010	24.015	4,301,423
2012-11-06	45.600	46.120	45.160	46.010	24.549	4,057,972
2012-11-05	45.580	46.000	45.030	45.540	24.298	3,475,773
2012-11-02	45.840	46.110	45.150	45.750	24.410	6,472,832
2012-11-01	42.000	45.590	41.950	45.520	24.287	12,251,045
2012-10-31	41.560	42.880	41.500	42.240	22.537	3,939,596
2012-10-26	41.320	41.810	41.010	41.090	21.924	3,037,709
2012-10-25	41.320	41.440	40.870	41.250	22.009	2,560,633
2012-10-24	40.870	41.090	40.300	40.870	21.806	4,874,986
2012-10-23	41.630	41.650	40.740	40.950	21.732	3,703,739
2012-10-22	42.510	42.930	41.910	42.160	22.374	2,781,005
2012-10-19	42.740	42.870	41.910	42.580	22.597	6,313,956
2012-10-18	43.440	44.040	43.090	43.140	22.894	3,290,392
2012-10-17	43.830	44.340	43.490	43.650	23.165	4,069,437
2012-10-16	44.000	44.510	43.710	43.840	23.265	3,066,447
2012-10-15	43.600	43.930	43.040	43.910	23.302	2,517,452
2012-10-12	43.870	44.050	43.200	43.630	23.154	2,739,909
2012-10-11	43.850	43.990	43.420	43.710	23.196	3,564,815
2012-10-10	44.210	44.610	43.430	43.580	23.127	5,659,391
2012-10-09	45.300	46.120	44.370	44.390	23.557	5,421,747
2012-10-08	45.170	45.370	44.100	45.330	24.056	6,312,020
2012-10-05	44.940	46.570	44.560	45.460	24.125	8,593,466
2012-10-04	44.530	44.610	43.880	44.530	23.632	6,341,949
2012-10-03	43.150	44.760	43.090	44.210	23.462	8,696,207
2012-10-02	42.750	43.280	42.250	43.040	22.841	11,388,765
2012-10-01	44.100	44.870	41.970	42.480	22.544	16,462,831
2012-09-28	43.340	45.000	43.070	44.510	23.621	41,656,860
2012-09-27	42.280	43.540	42.280	43.380	23.021	5,757,665
2012-09-26	42.620	42.720	41.690	41.890	22.231	4,025,065
2012-09-25	43.670	43.860	42.540	42.730	22.676	5,098,932

← NewerPage 59 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.