PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	38.050	38.500	38.050	38.280	19.675	655,607
2011-04-19	37.230	37.600	37.150	37.520	19.284	821,481
2011-04-18	37.310	37.370	36.740	37.000	19.017	1,520,120
2011-04-15	37.740	37.970	37.600	37.840	19.449	1,148,019
2011-04-14	37.640	37.900	37.380	37.700	19.377	1,052,127
2011-04-13	38.170	38.350	37.840	37.970	19.516	778,598
2011-04-12	38.410	38.480	37.850	38.010	19.536	714,422
2011-04-11	38.830	39.110	38.400	38.640	19.860	783,065
2011-04-08	39.390	39.490	38.640	38.890	19.988	1,306,895
2011-04-07	39.470	39.700	39.000	39.240	20.168	1,131,342
2011-04-06	39.470	39.770	39.340	39.480	20.292	1,514,462
2011-04-05	38.840	39.330	38.470	39.250	20.174	2,173,493
2011-04-04	38.650	39.100	38.460	38.500	19.788	2,242,285
2011-04-01	38.020	38.150	37.880	38.000	19.531	709,806
2011-03-31	37.760	38.210	37.690	37.790	19.423	711,444
2011-03-30	37.810	37.870	37.440	37.730	19.392	988,100
2011-03-29	37.320	37.640	37.200	37.640	19.346	569,096
2011-03-28	37.370	37.660	37.240	37.310	19.176	449,827
2011-03-25	37.290	37.670	37.140	37.290	19.166	537,529
2011-03-24	37.000	37.420	36.560	37.230	19.135	632,974
2011-03-23	36.910	36.990	36.320	36.860	18.945	422,578
2011-03-22	37.040	37.280	36.920	37.080	19.058	1,037,535
2011-03-21	36.590	37.360	36.590	37.080	19.058	547,952
2011-03-18	36.300	36.480	35.980	36.120	18.565	446,700
2011-03-17	36.090	36.260	35.680	35.890	18.447	531,722
2011-03-16	35.630	36.020	35.270	35.440	18.215	849,177
2011-03-15	34.970	36.030	34.850	35.720	18.359	647,864
2011-03-14	35.910	36.210	35.750	35.980	18.493	842,923
2011-03-11	35.630	36.330	35.630	36.160	18.585	889,231
2011-03-10	36.370	36.460	35.810	35.940	18.472	734,970
2011-03-09	37.060	37.220	36.670	36.890	18.961	933,901
2011-03-08	36.100	37.340	35.930	37.100	19.069	937,921
2011-03-07	36.750	36.860	35.580	36.040	18.524	1,431,525
2011-03-04	37.360	37.390	36.400	36.700	18.863	658,883
2011-03-03	36.920	37.630	36.920	37.350	19.197	508,642
2011-03-02	36.330	36.770	36.260	36.530	18.775	554,950
2011-03-01	37.310	37.380	36.290	36.430	18.724	517,428
2011-02-28	37.350	37.710	37.030	37.080	19.058	483,329
2011-02-25	36.760	37.350	36.540	37.210	19.125	498,666
2011-02-24	36.760	37.090	36.250	36.530	18.775	932,710
2011-02-23	37.380	37.790	36.450	36.810	18.919	906,652
2011-02-22	38.180	38.540	37.290	37.300	19.171	700,277
2011-02-18	38.530	38.970	38.380	38.580	19.829	596,345
2011-02-17	37.980	38.670	37.910	38.540	19.809	382,673
2011-02-16	38.100	38.570	38.030	38.050	19.557	645,482
2011-02-15	38.090	38.140	37.840	38.050	19.557	260,426
2011-02-14	38.200	38.260	38.060	38.170	19.618	260,426
2011-02-11	37.830	38.220	37.760	38.140	19.603	333,238
2011-02-10	37.590	38.260	37.590	37.960	19.510	304,054
2011-02-09	37.960	37.990	37.510	37.720	19.387	461,143
2011-02-08	38.110	38.230	37.850	38.080	19.572	364,209
2011-02-07	38.180	38.390	37.900	38.120	19.593	449,827
2011-02-04	37.610	38.240	37.370	38.180	19.624	617,935
2011-02-03	37.680	37.870	37.250	37.710	19.382	824,310
2011-02-02	37.050	37.950	36.940	37.660	19.356	1,088,757
2011-02-01	36.360	37.280	36.270	37.280	19.161	1,028,452
2011-01-31	35.880	36.390	35.840	36.170	18.591	1,403,531
2011-01-28	36.490	36.870	35.640	35.770	18.385	990,930
2011-01-27	36.610	36.750	36.080	36.420	18.719	691,789
2011-01-26	36.580	36.820	36.420	36.660	18.842	803,464

← NewerPage 66 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.