PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	36.580	36.820	36.420	36.660	18.842	803,464
2011-01-25	36.350	36.640	36.110	36.640	18.729	598,876
2011-01-24	35.650	36.530	35.630	36.450	18.632	740,033
2011-01-21	36.090	36.160	35.550	35.570	18.182	543,634
2011-01-20	36.330	36.500	35.780	35.820	18.310	736,757
2011-01-19	37.080	37.340	36.330	36.490	18.653	465,164
2011-01-18	36.880	37.150	36.620	37.130	18.980	1,023,985
2011-01-14	36.980	37.000	36.690	36.980	18.903	329,814
2011-01-13	36.840	37.190	36.840	37.050	18.939	558,971
2011-01-12	36.750	37.150	36.680	36.900	18.862	576,839
2011-01-11	36.170	36.620	36.010	36.510	18.663	839,498
2011-01-10	35.940	36.240	35.060	36.050	18.428	1,529,501
2011-01-07	36.630	37.110	36.120	36.520	18.668	610,639
2011-01-06	36.480	37.200	36.480	36.580	18.699	689,705
2011-01-05	36.230	36.790	36.230	36.410	18.612	580,412
2011-01-04	36.970	37.040	35.870	36.390	18.601	624,338
2011-01-03	36.830	37.210	36.750	36.980	18.903	480,947
2010-12-31	36.680	36.810	36.480	36.510	18.663	290,951
2010-12-30	36.640	36.880	36.580	36.760	18.791	390,267
2010-12-29	36.800	36.900	36.550	36.620	18.719	229,157
2010-12-28	36.770	36.840	36.230	36.750	18.785	476,629
2010-12-27	36.380	36.650	36.180	36.590	18.704	290,057
2010-12-23	36.410	36.800	36.250	36.560	18.688	467,248
2010-12-22	37.050	37.190	36.480	36.500	18.658	1,188,520
2010-12-21	36.460	37.220	36.440	37.150	18.990	699,979
2010-12-20	36.570	36.630	36.260	36.430	18.622	749,414
2010-12-17	36.330	36.460	35.990	36.390	18.601	1,336,824
2010-12-16	35.740	36.390	35.510	36.380	18.596	1,352,608
2010-12-15	35.770	36.040	35.580	35.590	18.192	504,920
2010-12-14	35.880	36.030	35.560	35.780	18.290	937,028
2010-12-13	35.620	36.020	35.330	35.880	18.341	1,014,307
2010-12-10	35.220	35.650	35.220	35.500	18.147	719,485
2010-12-09	35.120	35.210	34.790	35.200	17.993	843,816
2010-12-08	34.810	35.250	34.730	35.000	17.891	822,821
2010-12-07	34.500	35.160	34.430	34.850	17.814	1,211,599
2010-12-06	34.120	34.490	33.920	34.270	17.518	470,375
2010-12-03	33.920	34.170	33.710	34.040	17.400	967,254
2010-12-02	33.510	34.090	33.460	33.980	17.370	651,289
2010-12-01	33.380	33.810	33.380	33.510	17.129	892,507
2010-11-30	32.480	33.450	32.360	32.900	16.818	1,411,274
2010-11-29	32.870	32.880	32.080	32.790	16.761	655,905
2010-11-26	32.790	33.280	32.700	33.110	16.925	440,595
2010-11-24	32.810	33.130	32.740	33.090	16.915	429,577
2010-11-23	32.250	32.580	32.070	32.510	16.618	711,742
2010-11-22	32.400	32.740	32.240	32.630	16.679	1,141,021
2010-11-19	32.500	32.640	32.120	32.530	16.628	1,093,373
2010-11-18	32.700	32.960	32.540	32.570	16.649	654,713
2010-11-17	32.570	32.570	32.090	32.320	16.521	741,075
2010-11-16	32.580	32.630	32.200	32.470	16.598	1,196,263
2010-11-15	33.020	33.400	32.780	32.850	16.792	614,361
2010-11-12	32.800	32.980	32.570	32.820	16.777	622,551
2010-11-11	32.900	33.470	32.810	33.100	16.920	685,833
2010-11-10	32.990	33.410	32.640	33.110	16.925	782,321
2010-11-09	33.660	33.770	32.800	32.940	16.838	825,204
2010-11-08	33.820	33.840	33.360	33.610	17.180	791,106
2010-11-05	33.970	34.050	33.710	33.870	17.313	1,057,786
2010-11-04	33.840	34.020	33.620	33.940	17.349	853,495
2010-11-03	33.190	33.550	33.040	33.410	17.078	1,117,495
2010-11-02	32.900	33.260	32.700	33.150	16.945	942,537
2010-11-01	32.900	33.210	32.250	32.580	16.654	848,879

← NewerPage 67 of 79 · 4,734 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.