PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	30.460	31.150	30.120	31.130	15.652	1,243,762
2010-02-11	30.200	30.780	29.930	30.700	15.436	757,305
2010-02-10	30.610	30.890	30.150	30.360	15.265	704,893
2010-02-09	30.680	31.120	30.460	30.790	15.482	849,028
2010-02-08	30.420	30.920	29.890	30.300	15.235	894,293
2010-02-05	30.430	30.430	29.550	30.320	15.245	679,877
2010-02-04	31.050	31.310	30.490	30.490	15.331	909,481
2010-02-03	30.980	31.290	30.770	31.240	15.708	867,640
2010-02-02	31.480	32.460	30.840	31.020	15.597	1,811,220
2010-02-01	30.720	31.420	30.550	31.350	15.763	882,530
2010-01-29	30.990	31.420	30.490	30.540	15.356	881,786
2010-01-28	30.960	31.070	30.380	30.790	15.482	560,013
2010-01-27	30.880	31.050	30.530	30.950	15.562	620,169
2010-01-26	31.390	31.580	31.140	31.200	15.592	300,927
2010-01-25	31.900	32.010	31.220	31.400	15.692	659,776
2010-01-22	32.200	32.350	31.630	31.690	15.837	616,744
2010-01-21	32.690	32.750	31.970	32.360	16.172	787,085
2010-01-20	32.930	33.100	32.420	32.620	16.302	1,001,501
2010-01-19	32.760	33.650	32.760	33.290	16.637	974,699
2010-01-15	33.350	33.530	32.680	32.730	16.357	686,727
2010-01-14	33.250	33.560	33.170	33.510	16.747	779,789
2010-01-13	33.400	33.430	32.930	33.420	16.702	531,871
2010-01-12	33.560	33.650	33.020	33.250	16.617	1,008,649
2010-01-11	34.150	34.150	33.650	33.880	16.931	535,147
2010-01-08	33.590	34.200	33.460	33.990	16.986	722,314
2010-01-07	32.780	33.790	32.680	33.740	16.862	846,050
2010-01-06	32.660	32.870	32.480	32.850	16.417	720,527
2010-01-05	33.210	33.360	32.440	32.750	16.367	1,031,728
2010-01-04	32.390	33.720	32.380	33.380	16.682	1,060,913
2009-12-31	32.710	32.850	32.250	32.300	16.142	412,751
2009-12-30	32.710	33.130	32.560	32.740	16.362	610,788
2009-12-29	32.830	33.160	32.680	32.920	16.452	464,866
2009-12-28	32.860	32.970	32.680	32.870	16.427	550,186
2009-12-24	32.680	32.990	32.680	32.880	16.432	212,034
2009-12-23	32.380	32.990	32.220	32.820	16.402	917,522
2009-12-22	32.310	32.640	31.910	32.210	16.097	989,292
2009-12-21	32.010	32.420	31.960	32.300	16.142	746,138
2009-12-18	32.200	32.520	31.270	31.870	15.927	1,850,827
2009-12-17	31.970	32.430	31.810	32.110	16.047	952,364
2009-12-16	32.450	32.800	32.160	32.340	16.162	955,491
2009-12-15	31.930	32.420	31.740	32.200	16.092	518,321
2009-12-14	31.660	32.200	31.500	32.160	16.072	422,578
2009-12-11	31.390	31.550	31.140	31.480	15.732	368,825
2009-12-10	31.100	31.510	30.990	31.120	15.552	476,927
2009-12-09	30.980	31.120	30.460	30.820	15.402	543,038
2009-12-08	31.420	31.500	30.800	31.110	15.547	751,945
2009-12-07	31.160	32.010	31.010	31.680	15.832	2,078,495
2009-12-04	30.990	31.400	30.660	31.140	15.562	1,033,515
2009-12-03	30.710	30.950	30.560	30.650	15.317	772,344
2009-12-02	30.600	30.900	30.450	30.700	15.342	708,466
2009-12-01	30.280	30.780	30.090	30.680	15.332	1,121,515
2009-11-30	30.440	30.510	29.720	30.100	15.042	742,564
2009-11-27	30.180	30.770	29.840	30.340	15.162	400,392
2009-11-25	30.610	31.050	30.430	30.900	15.442	752,987
2009-11-24	30.520	30.570	30.060	30.450	15.217	723,207
2009-11-23	30.690	31.080	30.480	30.550	15.267	750,307
2009-11-20	30.590	30.660	30.180	30.500	15.242	378,653
2009-11-19	31.130	31.250	30.390	30.670	15.327	436,426
2009-11-18	31.700	31.900	31.230	31.450	15.717	545,123
2009-11-17	31.990	31.990	31.650	31.800	15.892	607,363

← NewerPage 71 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.