PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	35.520	35.550	35.060	35.250	18.404	850,368
2012-01-05	34.440	35.590	34.270	35.460	18.514	1,730,367
2012-01-04	34.070	34.710	33.880	34.590	18.059	1,394,597
2012-01-03	34.110	34.600	33.940	34.120	17.814	1,026,368
2011-12-30	33.610	33.730	33.290	33.290	17.381	723,207
2011-12-29	33.120	33.630	32.930	33.550	17.516	1,481,704
2011-12-28	33.620	33.620	32.750	32.920	17.188	647,864
2011-12-27	33.510	33.730	33.230	33.560	17.522	537,231
2011-12-23	33.110	33.540	32.930	33.510	17.496	685,089
2011-12-22	33.340	33.340	32.630	32.940	17.198	1,590,699
2011-12-21	33.430	33.440	32.680	33.190	17.328	1,332,208
2011-12-20	33.110	33.740	33.110	33.430	17.454	1,303,471
2011-12-19	33.430	33.610	32.500	32.620	17.031	1,572,235
2011-12-16	33.740	34.200	33.020	33.190	17.328	3,271,482
2011-12-15	34.250	34.330	33.460	33.540	17.511	3,029,371
2011-12-14	34.240	34.950	33.880	33.920	17.710	2,909,655
2011-12-13	36.420	36.700	35.650	36.010	18.801	1,325,657
2011-12-12	36.280	36.300	35.530	36.140	18.869	637,441
2011-12-09	36.060	36.900	36.060	36.740	19.182	931,816
2011-12-08	36.470	36.740	35.960	36.040	18.816	1,216,811
2011-12-07	36.790	37.080	36.290	36.820	19.224	2,103,957
2011-12-06	37.400	37.500	36.860	36.980	19.307	1,400,851
2011-12-05	37.660	37.690	37.050	37.350	19.500	1,075,356
2011-12-02	36.520	37.610	36.520	37.110	19.375	1,029,197
2011-12-01	37.860	38.180	37.190	37.230	19.438	1,035,897
2011-11-30	37.390	38.050	37.130	38.030	19.855	1,659,639
2011-11-29	35.800	36.430	35.560	35.830	18.707	1,252,994
2011-11-28	35.750	36.370	35.220	35.580	18.576	1,222,618
2011-11-25	34.370	35.030	34.320	34.570	18.049	313,732
2011-11-23	35.540	35.620	34.500	34.590	18.059	774,429
2011-11-22	36.120	36.250	35.500	35.970	18.780	741,373
2011-11-21	36.190	36.360	35.650	36.050	18.822	925,414
2011-11-18	37.020	37.250	36.490	36.830	19.229	519,363
2011-11-17	37.380	37.470	36.420	36.690	19.156	1,297,515
2011-11-16	37.640	38.620	37.510	37.620	19.641	865,854
2011-11-15	37.380	38.350	37.000	38.130	19.908	1,214,577
2011-11-14	37.650	37.740	37.070	37.460	19.558	767,133
2011-11-11	36.790	37.820	36.790	37.760	19.714	717,847
2011-11-10	36.570	36.770	36.080	36.470	19.041	679,729
2011-11-09	36.390	36.580	35.690	36.070	18.832	1,049,447
2011-11-08	37.070	37.460	36.110	37.420	19.537	753,136
2011-11-07	36.890	37.060	35.860	36.920	19.276	887,444
2011-11-04	36.550	37.050	36.120	36.960	19.297	551,526
2011-11-03	35.670	37.110	35.330	37.010	19.323	1,033,664
2011-11-02	35.110	35.480	34.720	35.260	18.409	938,666
2011-11-01	34.530	35.260	34.010	34.470	17.997	1,523,247
2011-10-31	36.390	36.820	35.770	35.950	18.769	964,276
2011-10-28	37.200	37.260	36.200	36.830	19.229	1,562,706
2011-10-27	37.280	38.230	36.830	37.130	19.386	1,804,966
2011-10-26	36.890	37.560	35.740	36.790	19.208	1,184,648
2011-10-25	37.140	37.390	36.200	36.640	19.025	826,395
2011-10-24	36.320	37.550	36.320	37.480	19.462	525,766
2011-10-21	35.710	36.320	35.350	36.310	18.854	715,018
2011-10-20	35.330	35.660	34.630	35.200	18.278	1,292,750
2011-10-19	35.680	35.850	35.180	35.370	18.366	1,417,975
2011-10-18	35.410	35.840	34.610	35.650	18.511	2,149,074
2011-10-17	36.160	36.270	35.060	35.210	18.283	1,451,626
2011-10-14	35.860	36.550	35.590	36.340	18.869	746,734
2011-10-13	35.790	35.960	35.130	35.360	18.361	1,172,588
2011-10-12	35.520	36.580	35.510	36.160	18.776	952,662

← NewerPage 63 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.