PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	34.480	34.740	34.360	34.520	17.545	785,448
2010-08-04	34.830	35.000	34.570	34.790	17.682	1,121,515
2010-08-03	34.800	35.050	34.340	34.680	17.626	826,991
2010-08-02	34.860	35.680	34.860	35.000	17.789	1,384,621
2010-07-30	33.560	34.330	33.480	34.200	17.382	1,386,110
2010-07-29	34.470	35.430	33.260	33.900	17.230	1,707,585
2010-07-28	33.960	34.270	33.760	34.000	17.280	965,468
2010-07-27	34.750	34.930	34.150	34.270	17.321	813,739
2010-07-26	34.450	34.950	34.210	34.500	17.437	972,764
2010-07-23	33.400	34.440	33.400	34.360	17.367	917,373
2010-07-22	32.990	33.630	32.940	33.610	16.987	1,099,180
2010-07-21	32.910	33.250	32.310	32.500	16.426	1,002,246
2010-07-20	31.750	32.720	31.460	32.630	16.492	802,869
2010-07-19	32.110	32.460	31.600	32.400	16.376	767,133
2010-07-16	32.620	32.680	31.760	31.920	16.133	842,476
2010-07-15	33.110	33.140	32.310	32.860	16.608	974,402
2010-07-14	33.140	33.270	32.770	33.220	16.790	651,289
2010-07-13	32.920	33.500	32.910	33.340	16.851	1,096,649
2010-07-12	32.820	33.230	32.340	32.420	16.386	505,962
2010-07-09	32.870	33.310	32.670	33.050	16.704	387,289
2010-07-08	32.770	32.960	32.430	32.940	16.649	487,499
2010-07-07	31.420	32.340	31.290	32.340	16.346	920,500
2010-07-06	32.020	32.110	31.130	31.400	15.870	1,021,603
2010-07-02	31.800	32.000	31.320	31.570	15.956	870,172
2010-07-01	32.260	32.370	31.200	31.680	16.012	974,848
2010-06-30	32.240	32.850	32.070	32.200	16.275	1,200,432
2010-06-29	33.030	33.030	32.110	32.360	16.356	1,898,773
2010-06-28	33.470	33.860	33.060	33.630	16.998	929,285
2010-06-25	32.750	33.380	32.420	33.380	16.871	1,298,110
2010-06-24	33.100	33.200	32.440	32.560	16.457	431,810
2010-06-23	33.150	33.600	32.720	33.240	16.800	584,284
2010-06-22	34.170	34.420	33.190	33.220	16.790	541,103
2010-06-21	34.830	34.970	33.880	34.030	17.200	508,345
2010-06-18	34.190	34.560	33.950	34.310	17.341	555,397
2010-06-17	34.540	34.620	33.910	34.150	17.260	929,434
2010-06-16	34.730	34.920	34.280	34.460	17.417	866,449
2010-06-15	34.040	34.850	33.960	34.820	17.599	562,544
2010-06-14	33.730	34.500	33.690	33.820	17.094	626,869
2010-06-11	32.720	33.560	32.640	33.480	16.922	687,025
2010-06-10	32.480	33.210	32.470	33.210	16.785	693,874
2010-06-09	32.160	32.850	31.660	31.790	16.068	630,443
2010-06-08	31.750	32.010	31.250	31.850	16.098	904,121
2010-06-07	33.030	33.030	31.600	31.620	15.982	1,257,907
2010-06-04	33.260	33.770	32.750	32.870	16.613	1,551,687
2010-06-03	34.330	34.500	33.860	34.030	17.200	1,392,215
2010-06-02	33.620	34.160	33.250	34.160	17.265	1,038,280
2010-06-01	34.070	34.540	33.480	33.510	16.937	1,440,012
2010-05-28	34.560	34.620	33.990	34.360	17.367	1,863,484
2010-05-27	33.780	34.630	33.760	34.630	17.503	1,483,342
2010-05-26	33.050	33.650	32.760	32.950	16.654	1,809,880
2010-05-25	31.700	32.810	31.250	32.810	16.583	1,814,495
2010-05-24	32.340	33.020	32.170	32.630	16.492	1,392,364
2010-05-21	31.220	32.500	30.620	32.490	16.421	1,784,864
2010-05-20	32.520	32.680	31.650	31.660	16.002	1,701,480
2010-05-19	33.920	34.070	33.050	33.450	16.907	916,033
2010-05-18	34.870	35.020	34.120	34.160	17.265	886,997
2010-05-17	34.910	35.040	33.850	34.530	17.452	1,172,736
2010-05-14	35.100	35.180	34.240	34.580	17.478	1,597,101
2010-05-13	35.350	35.750	35.060	35.420	17.902	822,821
2010-05-12	34.270	35.700	34.270	35.540	17.963	1,104,838

← NewerPage 69 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.