PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	40.380	40.390	39.630	39.900	20.612	635,505
2011-07-15	40.500	40.560	40.010	40.530	20.937	701,468
2011-07-14	41.200	41.380	40.120	40.360	20.849	634,314
2011-07-13	41.090	41.610	40.950	41.010	21.185	716,656
2011-07-12	40.990	41.440	40.910	41.010	21.185	890,273
2011-07-11	41.440	41.510	40.770	41.220	21.293	1,066,720
2011-07-08	41.680	42.060	41.500	42.060	21.727	852,006
2011-07-07	41.780	42.430	41.710	42.250	21.825	1,675,125
2011-07-06	41.370	41.550	41.220	41.450	21.412	1,422,740
2011-07-05	41.350	41.650	41.160	41.450	21.412	943,579
2011-07-01	40.310	41.380	40.300	41.270	21.319	636,548
2011-06-30	39.710	40.650	39.590	40.360	20.849	950,875
2011-06-29	39.570	39.730	39.070	39.570	20.441	981,698
2011-06-28	39.050	39.410	38.840	39.360	20.333	549,888
2011-06-27	38.710	39.160	38.470	38.830	20.059	892,060
2011-06-24	39.260	39.400	38.570	38.740	20.012	1,693,886
2011-06-23	38.340	39.200	38.080	39.200	20.250	1,619,585
2011-06-22	38.960	39.250	38.750	38.900	20.095	1,334,293
2011-06-21	38.480	39.130	38.360	38.970	20.131	1,306,449
2011-06-20	37.650	38.340	37.650	38.180	19.723	771,004
2011-06-17	37.990	38.000	37.660	37.790	19.522	944,324
2011-06-16	37.460	37.810	37.140	37.590	19.418	1,099,031
2011-06-15	37.480	37.840	37.300	37.480	19.361	1,293,494
2011-06-14	37.530	38.130	37.380	37.890	19.573	637,590
2011-06-13	37.180	37.400	36.980	37.110	19.170	533,955
2011-06-10	37.580	37.580	36.910	37.000	19.113	785,596
2011-06-09	37.370	37.970	37.070	37.820	19.537	1,149,657
2011-06-08	37.440	37.560	37.150	37.250	19.243	775,918
2011-06-07	37.940	38.020	37.460	37.470	19.356	1,052,127
2011-06-06	38.230	38.380	37.610	37.690	19.470	1,106,625
2011-06-03	38.920	38.920	38.080	38.260	19.764	1,069,400
2011-06-02	38.990	39.360	38.650	38.890	20.090	843,072
2011-06-01	40.390	40.490	38.950	38.950	20.121	1,119,132
2011-05-31	40.220	40.490	39.740	40.480	20.911	969,935
2011-05-27	39.600	40.000	39.520	39.850	20.586	915,288
2011-05-26	39.190	39.450	38.720	39.360	20.333	1,073,569
2011-05-25	38.250	39.510	38.120	39.410	20.358	1,225,298
2011-05-24	38.530	38.760	38.090	38.380	19.826	580,561
2011-05-23	38.530	38.680	38.190	38.470	19.873	671,539
2011-05-20	39.450	39.560	38.860	39.010	20.152	589,346
2011-05-19	39.510	39.840	39.160	39.570	20.441	543,783
2011-05-18	38.850	39.470	38.710	39.380	20.343	487,648
2011-05-17	38.960	39.110	38.390	38.850	20.069	992,567
2011-05-16	39.170	39.660	39.070	39.200	20.250	680,324
2011-05-13	39.980	40.070	39.260	39.410	20.358	656,500
2011-05-12	39.250	39.980	38.940	39.930	20.627	881,488
2011-05-11	39.960	39.960	39.160	39.360	20.333	477,671
2011-05-10	39.490	40.150	39.440	40.000	20.663	615,702
2011-05-09	39.030	39.740	38.880	39.430	20.369	611,979
2011-05-06	39.450	39.750	38.880	39.070	20.183	533,509
2011-05-05	39.070	39.530	38.740	38.990	20.141	587,262
2011-05-04	39.810	39.910	39.180	39.320	20.312	866,449
2011-05-03	39.980	40.500	39.720	39.820	20.570	747,031
2011-05-02	40.390	40.570	40.190	40.250	20.792	840,689
2011-04-29	40.000	40.340	39.940	40.160	20.746	1,098,882
2011-04-28	39.630	39.960	39.570	39.940	20.632	1,241,975
2011-04-27	39.640	39.860	38.910	39.610	20.462	1,206,983
2011-04-26	39.790	40.280	39.310	39.670	20.389	2,382,400
2011-04-25	38.720	39.030	38.570	38.920	20.004	1,146,381
2011-04-21	38.250	38.740	38.250	38.720	19.901	802,720

← NewerPage 65 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.