PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	34.820	35.650	34.810	35.320	18.340	962,787
2011-10-10	34.830	35.410	34.650	35.050	18.200	780,683
2011-10-07	34.710	34.920	33.980	34.150	17.732	753,583
2011-10-06	33.570	34.530	33.280	34.480	17.904	824,013
2011-10-05	33.000	33.700	32.500	33.570	17.431	899,356
2011-10-04	30.570	32.750	30.380	32.720	16.990	1,392,066
2011-10-03	31.710	32.560	30.860	30.970	16.081	1,614,969
2011-09-30	31.940	32.780	31.730	32.010	16.621	1,602,760
2011-09-29	32.980	33.390	32.070	32.570	16.912	2,147,287
2011-09-28	33.550	34.090	32.130	32.300	16.772	1,232,743
2011-09-27	33.580	34.390	33.080	33.300	17.291	1,247,633
2011-09-26	31.980	32.610	31.060	32.550	16.902	1,227,234
2011-09-23	31.380	32.230	31.200	31.660	16.439	1,374,943
2011-09-22	31.570	32.220	31.220	31.580	16.398	2,051,246
2011-09-21	33.560	33.580	32.760	32.770	17.016	1,705,947
2011-09-20	34.050	34.410	33.580	33.610	17.452	1,309,278
2011-09-19	33.280	34.140	32.920	33.950	17.628	1,235,870
2011-09-16	34.520	34.630	33.700	33.970	17.639	1,642,516
2011-09-15	33.710	34.250	33.340	34.150	17.732	1,556,750
2011-09-14	32.840	33.770	31.980	33.320	17.301	1,389,535
2011-09-13	31.870	32.720	31.770	32.460	16.855	1,170,354
2011-09-12	30.890	31.760	30.800	31.660	16.439	1,252,100
2011-09-09	32.330	32.400	31.180	31.310	16.258	1,678,550
2011-09-08	32.930	33.390	32.480	32.590	16.922	1,857,676
2011-09-07	32.560	33.480	32.410	33.300	17.291	977,380
2011-09-06	31.140	32.180	31.030	31.980	16.606	1,246,293
2011-09-02	32.360	32.960	31.900	32.150	16.694	701,021
2011-09-01	34.510	34.630	33.320	33.400	17.343	1,398,469
2011-08-31	34.890	35.490	34.040	34.320	17.821	1,572,980
2011-08-30	34.190	34.900	33.880	34.620	17.976	760,135
2011-08-29	33.650	34.640	33.560	34.550	17.940	838,605
2011-08-26	31.620	33.110	31.100	33.010	17.140	751,945
2011-08-25	33.250	33.380	31.660	31.890	16.559	780,683
2011-08-24	32.110	33.020	31.810	32.920	17.094	725,590
2011-08-23	30.940	32.110	30.620	32.110	16.673	789,617
2011-08-22	31.040	31.240	30.660	30.780	15.983	1,133,278
2011-08-19	30.350	31.400	30.220	30.260	15.713	875,681
2011-08-18	31.560	31.730	30.710	30.950	16.071	1,520,567
2011-08-17	33.280	33.470	32.470	32.770	17.016	513,258
2011-08-16	33.160	33.330	32.660	33.050	17.161	928,838
2011-08-15	33.070	33.660	33.050	33.660	17.478	826,693
2011-08-12	32.870	33.160	32.370	32.840	17.052	1,088,906
2011-08-11	30.840	33.020	30.700	32.550	16.902	1,107,667
2011-08-10	31.160	31.940	30.580	30.590	15.884	2,394,312
2011-08-09	30.810	31.990	29.730	31.990	16.611	1,760,296
2011-08-08	32.520	32.900	30.080	30.080	15.619	2,325,520
2011-08-05	34.280	34.490	32.700	33.530	17.410	2,432,579
2011-08-04	35.060	35.090	33.610	33.760	17.530	2,305,568
2011-08-03	35.340	35.660	34.550	35.510	18.439	1,029,495
2011-08-02	36.300	36.740	35.360	35.370	18.366	1,176,459
2011-08-01	37.350	37.520	36.150	36.560	18.984	1,580,425
2011-07-29	36.720	37.410	36.550	36.810	19.114	877,319
2011-07-28	37.800	38.100	37.190	37.220	19.326	1,517,589
2011-07-27	38.850	38.850	37.460	37.880	19.669	1,712,648
2011-07-26	40.360	40.360	38.100	38.900	20.095	2,862,305
2011-07-25	40.160	41.170	39.920	40.730	21.040	1,120,175
2011-07-22	40.740	40.960	40.480	40.480	20.911	1,029,644
2011-07-21	40.890	41.170	40.470	40.740	21.045	830,118
2011-07-20	40.830	41.000	40.350	40.630	20.989	494,348
2011-07-19	40.160	40.750	40.160	40.710	21.030	577,136

← NewerPage 64 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.