PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	32.250	32.850	32.230	32.730	16.731	1,095,011
2010-10-28	32.690	32.740	32.060	32.400	16.562	1,459,816
2010-10-27	32.640	32.760	32.060	32.710	16.720	1,797,670
2010-10-26	34.800	34.830	31.890	33.210	16.879	3,412,490
2010-10-25	34.610	35.730	34.570	35.450	18.017	1,548,709
2010-10-22	34.700	34.700	34.320	34.390	17.479	622,700
2010-10-21	34.620	34.970	34.390	34.590	17.580	798,551
2010-10-20	34.170	34.710	34.080	34.510	17.540	558,077
2010-10-19	34.500	34.760	33.830	34.080	17.321	871,363
2010-10-18	34.720	35.020	34.530	34.990	17.784	496,582
2010-10-15	34.930	35.000	34.260	34.700	17.636	616,297
2010-10-14	34.920	35.100	34.520	34.700	17.636	451,316
2010-10-13	34.470	35.130	34.300	34.920	17.748	888,189
2010-10-12	34.530	34.580	33.940	34.200	17.382	1,045,576
2010-10-11	34.700	35.170	34.460	34.720	17.646	738,693
2010-10-08	34.420	34.740	34.170	34.670	17.621	784,107
2010-10-07	34.680	34.750	34.180	34.410	17.489	621,509
2010-10-06	34.330	34.490	34.030	34.480	17.524	868,980
2010-10-05	33.310	34.380	33.310	34.340	17.453	998,077
2010-10-04	33.460	33.720	32.770	32.970	16.757	701,617
2010-10-01	33.890	33.990	33.310	33.570	17.062	643,099
2010-09-30	33.800	34.140	33.350	33.630	17.092	1,104,987
2010-09-29	32.870	33.700	32.820	33.550	17.052	1,202,516
2010-09-28	33.180	33.240	32.610	33.040	16.792	901,738
2010-09-27	33.210	33.340	32.860	33.030	16.787	523,830
2010-09-24	32.970	33.280	32.790	33.200	16.874	1,382,090
2010-09-23	32.500	32.870	32.260	32.520	16.528	1,050,341
2010-09-22	32.940	33.180	32.600	32.840	16.691	971,275
2010-09-21	33.300	33.380	32.960	33.100	16.823	905,908
2010-09-20	32.900	33.400	32.710	33.320	16.935	1,170,354
2010-09-17	32.800	32.910	32.390	32.830	16.686	884,168
2010-09-16	32.670	32.880	32.550	32.720	16.630	702,808
2010-09-15	32.650	32.840	32.400	32.740	16.640	428,534
2010-09-14	32.610	32.900	32.460	32.650	16.594	694,172
2010-09-13	32.640	33.030	32.610	32.730	16.635	821,928
2010-09-10	32.300	32.650	32.100	32.290	16.411	1,286,794
2010-09-09	32.180	32.400	31.880	32.270	16.401	1,119,281
2010-09-08	31.440	31.920	31.440	31.800	16.162	1,410,381
2010-09-07	31.650	31.710	31.290	31.350	15.934	1,029,048
2010-09-03	31.950	32.130	31.550	31.820	16.172	853,644
2010-09-02	31.110	31.440	30.890	31.400	15.959	923,627
2010-09-01	30.540	31.240	30.450	31.040	15.776	955,640
2010-08-31	30.330	30.620	29.900	30.100	15.298	970,977
2010-08-30	30.810	31.010	30.410	30.450	15.476	978,273
2010-08-27	30.610	31.140	30.200	31.020	15.766	1,207,728
2010-08-26	30.420	30.800	30.280	30.300	15.400	1,338,164
2010-08-25	29.700	30.410	29.410	30.350	15.425	1,261,779
2010-08-24	30.410	30.410	29.940	29.960	15.227	727,525
2010-08-23	31.390	31.470	30.580	30.690	15.598	530,977
2010-08-20	30.830	31.120	30.490	31.110	15.812	659,180
2010-08-19	32.000	32.160	30.870	31.050	15.781	1,380,899
2010-08-18	32.460	32.620	32.060	32.290	16.411	684,940
2010-08-17	32.050	32.780	31.850	32.460	16.498	850,070
2010-08-16	31.490	31.850	31.000	31.750	16.137	495,241
2010-08-13	31.760	31.990	31.530	31.620	16.071	414,091
2010-08-12	31.290	31.980	31.270	31.810	16.167	866,896
2010-08-11	32.460	32.660	31.790	32.010	16.269	1,133,129
2010-08-10	33.580	33.720	33.190	33.420	16.986	675,708
2010-08-09	34.290	34.290	33.700	34.030	17.296	869,427
2010-08-06	34.090	34.430	33.550	33.980	17.270	805,996

← NewerPage 68 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.