PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	33.580	34.510	33.520	34.210	17.291	2,116,762
2010-05-10	33.840	34.250	33.480	33.970	17.169	1,663,511
2010-05-07	32.890	33.040	31.760	32.040	16.194	4,480,997
2010-05-06	34.160	34.640	31.360	33.010	16.684	1,929,893
2010-05-05	34.820	35.010	34.170	34.370	17.372	1,450,584
2010-05-04	36.290	36.500	35.020	35.140	17.761	1,075,207
2010-05-03	36.410	37.110	36.390	36.960	18.681	633,123
2010-04-30	37.240	37.580	36.110	36.160	18.276	1,107,965
2010-04-29	36.760	37.390	36.530	37.140	18.772	1,023,688
2010-04-28	36.910	37.100	36.320	36.420	18.408	1,763,721
2010-04-27	37.990	37.990	36.320	36.700	18.453	3,250,338
2010-04-26	38.730	39.320	38.730	38.980	19.600	1,057,786
2010-04-23	37.790	38.770	37.540	38.690	19.454	982,442
2010-04-22	37.110	37.880	36.750	37.850	19.031	529,786
2010-04-21	36.750	37.490	36.750	37.490	18.850	769,366
2010-04-20	36.290	37.170	36.290	36.780	18.493	979,464
2010-04-19	36.250	36.400	35.670	36.230	18.217	747,180
2010-04-16	36.500	36.850	36.030	36.460	18.332	420,940
2010-04-15	36.310	37.000	36.240	36.760	18.483	627,465
2010-04-14	36.380	36.520	36.080	36.500	18.353	870,023
2010-04-13	35.980	36.230	35.580	36.130	18.167	669,454
2010-04-12	36.590	36.600	35.900	36.140	18.172	1,129,407
2010-04-09	36.140	36.730	35.890	36.600	18.403	957,427
2010-04-08	35.680	36.150	35.370	36.130	18.167	334,132
2010-04-07	36.110	36.190	35.740	35.930	18.066	476,480
2010-04-06	36.370	36.390	36.090	36.280	18.242	446,700
2010-04-05	36.130	36.610	36.010	36.470	18.337	366,294
2010-04-01	35.900	36.400	35.750	36.080	18.141	724,994
2010-03-31	35.570	36.320	35.530	35.620	17.910	1,260,141
2010-03-30	35.100	35.610	34.940	35.600	17.900	1,272,351
2010-03-29	34.730	35.030	34.680	34.980	17.588	596,940
2010-03-26	34.710	35.000	34.360	34.640	17.417	604,236
2010-03-25	35.030	35.450	34.540	34.570	17.382	668,114
2010-03-24	35.320	35.960	34.730	34.730	17.463	584,135
2010-03-23	34.420	35.490	34.020	35.370	17.784	1,068,953
2010-03-22	33.960	34.620	33.560	34.250	17.221	906,652
2010-03-19	34.130	35.400	34.120	34.130	17.161	1,385,812
2010-03-18	35.270	35.640	35.170	35.340	17.769	531,424
2010-03-17	35.260	35.640	35.210	35.320	17.759	521,895
2010-03-16	34.600	35.250	34.470	35.210	17.704	962,936
2010-03-15	34.070	34.600	33.780	34.600	17.397	908,141
2010-03-12	34.330	34.330	33.780	34.160	17.176	488,988
2010-03-11	34.070	34.330	33.790	34.300	17.246	448,636
2010-03-10	34.210	34.430	34.070	34.330	17.261	452,805
2010-03-09	33.950	34.450	33.840	34.240	17.216	489,137
2010-03-08	34.260	34.410	33.990	34.040	17.116	836,520
2010-03-05	34.440	34.520	34.080	34.340	17.267	766,388
2010-03-04	34.240	34.590	33.920	34.160	17.176	1,382,983
2010-03-03	34.400	34.510	33.870	34.070	17.131	1,001,353
2010-03-02	34.250	34.560	34.120	34.230	17.211	969,190
2010-03-01	33.740	34.880	33.410	34.320	17.256	2,384,038
2010-02-26	32.450	32.640	32.120	32.560	16.372	584,433
2010-02-25	31.850	32.460	31.540	32.430	16.306	541,549
2010-02-24	32.220	32.460	32.050	32.400	16.291	442,829
2010-02-23	32.580	32.800	32.140	32.190	16.185	861,833
2010-02-22	32.390	32.660	32.100	32.630	16.407	566,267
2010-02-19	31.790	32.490	31.790	32.390	16.286	821,035
2010-02-18	31.770	32.020	31.540	31.930	16.055	496,284
2010-02-17	31.750	31.780	31.530	31.750	15.964	762,517
2010-02-16	31.450	31.660	31.180	31.650	15.914	452,656

← NewerPage 70 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.