PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	36.910	37.180	36.310	37.110	19.589	1,891,923
2012-06-27	37.510	37.550	37.200	37.350	19.716	929,583
2012-06-26	37.490	37.490	36.810	37.150	19.610	1,601,866
2012-06-25	38.160	38.160	37.350	37.410	19.748	1,216,960
2012-06-22	39.180	39.220	38.430	38.590	20.371	1,526,523
2012-06-21	39.850	40.140	38.940	38.990	20.582	1,652,939
2012-06-20	39.990	40.200	39.640	39.870	21.046	1,056,446
2012-06-19	39.380	40.690	39.350	40.090	21.162	1,466,069
2012-06-18	38.750	39.530	38.500	39.360	20.777	889,678
2012-06-15	39.000	39.290	38.760	38.980	20.576	2,215,781
2012-06-14	38.850	39.200	38.690	38.980	20.576	822,821
2012-06-13	39.510	39.510	38.650	38.840	20.503	1,146,232
2012-06-12	38.930	39.560	38.860	39.550	20.877	1,349,779
2012-06-11	40.120	40.250	38.880	38.920	20.545	845,603
2012-06-08	39.250	40.000	38.980	39.810	21.015	1,108,709
2012-06-07	39.960	40.280	39.120	39.250	20.719	3,382,859
2012-06-06	39.420	39.650	39.140	39.520	20.861	1,687,037
2012-06-05	39.020	39.330	38.670	39.150	20.666	877,617
2012-06-04	39.880	39.950	38.590	39.130	20.656	1,652,790
2012-06-01	39.950	40.590	39.760	39.850	21.036	1,502,699
2012-05-31	40.910	41.090	39.460	40.760	21.516	1,853,061
2012-05-30	41.570	41.630	40.730	40.860	21.569	1,306,300
2012-05-29	41.920	42.370	41.730	42.010	22.176	1,354,692
2012-05-25	42.550	42.800	41.480	41.600	21.959	1,323,721
2012-05-24	42.720	42.720	42.020	42.600	22.487	961,001
2012-05-23	41.930	42.740	41.240	42.700	22.540	929,136
2012-05-22	41.300	42.530	41.120	42.330	22.345	1,363,477
2012-05-21	40.760	41.200	40.450	41.080	21.685	1,313,596
2012-05-18	40.640	40.980	40.360	40.530	21.395	1,330,719
2012-05-17	41.530	41.580	40.430	40.470	21.363	1,299,153
2012-05-16	42.640	42.710	41.600	41.620	21.970	1,377,921
2012-05-15	42.080	42.800	41.970	42.430	22.398	1,232,296
2012-05-14	42.980	42.980	41.990	42.060	22.202	1,452,520
2012-05-11	42.510	43.630	42.430	43.470	22.947	1,132,385
2012-05-10	42.950	43.360	42.530	42.680	22.530	647,715
2012-05-09	42.410	43.240	41.870	42.660	22.519	1,223,660
2012-05-08	42.260	43.060	42.200	43.030	22.714	1,492,276
2012-05-07	42.480	42.800	42.430	42.600	22.487	750,009
2012-05-04	43.120	43.120	42.340	42.670	22.524	1,068,358
2012-05-03	43.570	43.790	43.250	43.270	22.841	1,135,065
2012-05-02	43.070	43.670	42.840	43.570	22.999	1,547,964
2012-05-01	43.550	44.120	43.050	43.390	22.904	900,101
2012-04-30	43.650	43.950	43.240	43.340	22.878	1,888,052
2012-04-27	44.120	44.120	43.570	43.640	23.036	1,640,282
2012-04-26	44.180	44.640	43.680	43.840	23.142	2,572,248
2012-04-25	44.080	44.470	43.720	44.300	23.385	1,781,142
2012-04-24	44.430	45.210	43.430	44.050	23.137	1,845,020
2012-04-23	44.220	44.350	43.340	44.110	23.168	1,399,660
2012-04-20	44.370	45.270	44.370	44.800	23.531	1,054,957
2012-04-19	44.330	44.780	43.700	44.240	23.236	1,133,427
2012-04-18	43.880	44.480	43.600	44.400	23.320	1,395,044
2012-04-17	44.250	44.450	43.950	44.130	23.179	2,864,389
2012-04-16	44.220	44.330	43.870	43.930	23.074	1,921,555
2012-04-13	44.060	44.360	43.800	44.050	23.137	1,536,052
2012-04-12	44.300	44.460	43.860	44.160	23.194	3,184,822
2012-04-11	44.040	44.100	43.360	43.790	23.000	1,334,889
2012-04-10	44.970	44.970	43.340	43.550	22.874	2,285,317
2012-04-09	45.110	45.160	44.620	45.100	23.688	1,062,253
2012-04-05	45.870	46.120	45.690	45.760	24.035	1,639,538
2012-04-04	46.360	46.400	45.640	46.110	24.219	5,193,185

← NewerPage 61 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.