PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	47.060	47.210	46.440	46.710	24.534	1,345,758
2012-04-02	47.380	47.590	46.730	47.120	24.749	1,631,348
2012-03-30	47.190	47.820	46.750	47.610	25.006	3,362,609
2012-03-29	46.180	47.320	45.750	47.140	24.760	4,953,903
2012-03-28	47.070	48.770	45.530	46.320	24.329	12,242,409
2012-03-27	39.950	40.370	39.790	40.260	21.146	720,378
2012-03-26	39.370	39.930	39.370	39.890	20.952	519,661
2012-03-23	39.100	39.170	38.530	38.870	20.416	491,966
2012-03-22	39.010	39.160	38.380	39.080	20.526	1,092,330
2012-03-21	39.520	39.650	39.120	39.440	20.715	459,357
2012-03-20	39.690	39.780	39.350	39.540	20.768	513,109
2012-03-19	39.790	40.120	39.600	39.980	20.999	475,438
2012-03-16	39.930	40.110	39.740	39.830	20.920	1,223,362
2012-03-15	39.510	40.000	39.270	39.900	20.957	416,176
2012-03-14	39.710	39.870	39.260	39.490	20.742	339,492
2012-03-13	39.030	39.750	38.970	39.750	20.878	542,443
2012-03-12	38.640	38.990	38.500	38.930	20.447	654,713
2012-03-09	38.230	38.870	38.100	38.690	20.321	525,319
2012-03-08	37.800	38.300	37.600	38.240	20.085	464,568
2012-03-07	37.130	37.700	37.110	37.530	19.712	2,605,601
2012-03-06	37.730	37.760	37.000	37.150	19.512	762,368
2012-03-05	38.310	38.320	37.920	38.180	20.053	590,984
2012-03-02	38.780	38.780	38.300	38.360	20.148	993,759
2012-03-01	38.540	39.080	38.470	38.630	20.290	916,182
2012-02-29	38.850	39.250	38.500	38.500	20.222	2,338,772
2012-02-28	39.240	39.250	38.480	38.840	20.400	987,505
2012-02-27	38.450	39.490	38.140	39.280	20.631	776,960
2012-02-24	38.980	39.390	38.610	38.830	20.395	574,307
2012-02-23	38.590	39.120	38.510	39.030	20.500	360,934
2012-02-22	38.970	39.200	38.560	38.630	20.290	592,324
2012-02-21	39.470	39.700	38.990	39.120	20.547	551,823
2012-02-17	39.200	39.460	39.110	39.130	20.552	501,644
2012-02-16	38.580	39.200	38.390	39.050	20.510	573,414
2012-02-15	39.000	39.060	38.390	38.600	20.274	668,561
2012-02-14	38.270	38.830	38.270	38.830	20.395	426,599
2012-02-13	38.400	38.700	37.920	38.630	20.290	567,011
2012-02-10	38.250	38.300	37.720	38.070	19.996	691,343
2012-02-09	38.650	38.730	38.320	38.660	20.306	461,143
2012-02-08	38.500	38.680	38.180	38.560	20.253	363,912
2012-02-07	38.000	38.640	37.850	38.440	20.190	472,460
2012-02-06	38.080	38.250	38.000	38.070	19.996	403,072
2012-02-03	38.200	38.690	38.140	38.260	20.095	565,522
2012-02-02	37.900	38.220	37.560	37.650	19.775	507,005
2012-02-01	37.560	38.040	36.990	37.940	19.927	985,271
2012-01-31	37.290	37.440	36.040	36.820	19.339	801,827
2012-01-30	36.360	37.270	36.180	37.030	19.449	719,038
2012-01-27	36.480	37.060	36.480	36.690	19.271	832,649
2012-01-26	37.480	37.480	36.570	36.680	19.266	723,207
2012-01-25	36.690	37.320	36.230	37.210	19.544	602,449
2012-01-24	36.670	37.250	36.610	36.850	19.239	655,458
2012-01-23	37.250	37.780	36.800	36.960	19.297	359,445
2012-01-20	37.570	37.660	37.100	37.220	19.433	575,499
2012-01-19	37.440	37.800	37.140	37.630	19.647	477,225
2012-01-18	36.830	37.210	36.600	37.200	19.422	864,216
2012-01-17	36.950	37.240	36.870	36.880	19.255	624,636
2012-01-13	36.490	36.560	36.190	36.480	19.046	977,380
2012-01-12	36.440	36.850	36.130	36.760	19.192	706,233
2012-01-11	35.940	36.590	35.900	36.350	18.978	600,365
2012-01-10	36.000	36.130	35.840	36.080	18.837	700,575
2012-01-09	35.310	35.700	35.200	35.600	18.587	993,014

← NewerPage 62 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.