PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	44.300	44.390	43.350	43.600	23.138	3,144,917
2012-09-21	43.940	44.250	43.180	44.040	23.371	4,363,961
2012-09-20	43.690	44.030	43.370	43.640	23.159	2,426,177
2012-09-19	42.620	44.470	42.520	44.160	23.435	5,241,578
2012-09-18	42.230	42.890	42.200	42.770	22.698	2,765,520
2012-09-17	42.820	43.760	41.970	42.350	22.475	2,543,361
2012-09-14	43.450	43.930	42.830	42.990	22.814	2,337,134
2012-09-13	43.810	43.900	43.000	43.380	23.021	2,556,762
2012-09-12	43.230	44.040	43.120	43.890	23.292	1,530,245
2012-09-11	43.100	43.320	42.870	43.030	22.835	1,129,853
2012-09-10	43.350	43.930	43.090	43.220	22.936	720,825
2012-09-07	43.600	43.690	43.170	43.300	22.979	1,107,965
2012-09-06	43.000	43.730	42.790	43.450	23.058	2,556,315
2012-09-05	43.350	43.570	42.590	42.890	22.761	1,278,753
2012-09-04	42.470	43.620	42.460	43.410	23.037	1,477,088
2012-08-31	42.320	43.380	42.120	42.500	22.554	1,185,244
2012-08-30	41.810	42.030	41.610	41.890	22.231	832,649
2012-08-29	42.220	42.340	41.770	42.030	22.305	1,501,061
2012-08-28	42.560	42.620	42.120	42.180	22.384	1,213,684
2012-08-27	43.340	43.370	42.490	42.610	22.613	2,497,202
2012-08-24	43.170	43.460	42.630	43.170	22.910	876,574
2012-08-23	44.310	44.370	43.310	43.380	23.021	1,059,275
2012-08-22	44.400	45.210	44.240	44.450	23.589	2,506,434
2012-08-21	44.110	44.700	43.960	44.520	23.626	1,449,393
2012-08-20	43.740	44.340	43.670	44.130	23.419	1,678,550
2012-08-17	43.070	43.830	43.000	43.800	23.244	769,217
2012-08-16	42.450	43.140	42.240	43.100	22.873	1,419,910
2012-08-15	42.270	42.550	42.160	42.490	22.549	1,114,814
2012-08-14	42.750	42.910	42.140	42.250	22.421	867,640
2012-08-13	42.880	43.300	42.370	42.520	22.565	1,206,239
2012-08-10	42.900	43.270	42.540	42.870	22.751	1,723,815
2012-08-09	43.480	43.650	42.940	42.970	22.804	1,757,616
2012-08-08	43.580	43.860	43.230	43.460	23.064	786,937
2012-08-07	43.800	44.150	43.650	43.910	23.302	638,483
2012-08-06	43.890	44.310	43.490	43.500	23.085	540,954
2012-08-03	44.060	44.060	43.400	43.690	23.186	1,211,153
2012-08-02	42.620	43.350	42.400	42.910	22.772	1,318,956
2012-08-01	44.310	44.700	42.970	43.070	22.857	1,018,327
2012-07-31	44.050	44.310	43.370	43.830	23.260	1,535,606
2012-07-30	44.700	44.810	44.160	44.280	23.499	688,216
2012-07-27	43.180	45.030	42.920	44.750	23.748	1,692,249
2012-07-26	41.960	43.010	41.730	43.010	22.825	1,403,829
2012-07-25	41.580	42.000	41.140	41.340	21.939	1,405,914
2012-07-24	40.260	42.440	40.260	41.460	21.886	3,128,836
2012-07-23	39.190	39.980	38.910	39.610	20.909	1,256,567
2012-07-20	40.310	40.450	39.590	39.750	20.983	825,651
2012-07-19	40.250	40.740	39.910	40.680	21.474	1,110,347
2012-07-18	38.930	40.380	38.910	39.940	21.083	634,761
2012-07-17	38.500	39.320	38.290	39.110	20.645	966,957
2012-07-16	38.710	38.710	38.140	38.240	20.186	549,292
2012-07-13	38.000	39.050	37.940	38.850	20.508	733,928
2012-07-12	37.600	38.170	37.430	37.980	20.049	786,043
2012-07-11	38.120	38.280	37.780	37.980	20.049	1,104,838
2012-07-10	39.660	39.930	38.080	38.300	20.218	1,359,159
2012-07-09	39.200	39.630	39.080	39.550	20.877	1,330,719
2012-07-06	39.740	39.850	38.950	39.290	20.740	1,422,591
2012-07-05	39.660	40.200	39.660	40.090	21.162	1,434,652
2012-07-03	38.780	39.790	38.600	39.760	20.988	550,483
2012-07-02	38.480	38.770	37.930	38.720	20.439	1,287,538
2012-06-29	37.910	38.690	37.610	38.280	20.207	2,152,796

← NewerPage 60 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.