PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	31.490	32.290	31.400	32.030	16.007	895,187
2009-11-13	31.030	31.310	30.510	31.220	15.602	892,209
2009-11-12	31.340	31.660	30.790	30.870	15.427	1,046,916
2009-11-11	31.640	31.700	31.140	31.440	15.712	783,363
2009-11-10	31.270	31.770	31.020	31.450	15.717	1,082,801
2009-11-09	31.090	31.550	30.850	31.470	15.727	460,399
2009-11-06	30.660	31.030	30.320	30.700	15.342	443,275
2009-11-05	30.000	30.900	30.000	30.840	15.412	1,472,472
2009-11-04	29.930	30.290	29.630	29.690	14.838	1,188,669
2009-11-03	29.250	30.170	29.240	29.790	14.888	2,195,531
2009-11-02	29.310	30.070	28.710	29.510	14.748	1,495,552
2009-10-30	30.240	30.330	28.970	29.100	14.543	1,727,985
2009-10-29	30.300	30.740	30.140	30.370	15.177	1,718,902
2009-10-28	31.060	31.180	29.990	30.080	15.032	1,358,266
2009-10-27	31.920	32.200	31.220	31.310	15.557	980,804
2009-10-26	31.990	32.570	31.530	31.870	15.835	989,887
2009-10-23	32.590	32.590	31.480	32.050	15.925	1,931,829
2009-10-22	33.580	33.670	32.000	32.430	16.114	2,249,581
2009-10-21	33.430	34.270	33.140	33.620	16.705	1,631,944
2009-10-20	32.100	32.960	30.760	32.560	16.178	2,105,893
2009-10-19	32.700	33.920	32.640	33.630	16.710	1,822,238
2009-10-16	32.240	32.860	31.920	32.730	16.263	1,243,017
2009-10-15	31.960	32.480	31.960	32.450	16.124	662,456
2009-10-14	31.690	32.340	31.570	32.270	16.034	1,539,626
2009-10-13	31.090	31.500	30.860	31.440	15.622	1,156,804
2009-10-12	31.080	31.350	31.030	31.300	15.552	737,502
2009-10-09	30.470	30.990	30.470	30.950	15.378	526,362
2009-10-08	29.760	30.650	29.710	30.610	15.209	937,921
2009-10-07	29.400	29.770	29.320	29.530	14.673	597,982
2009-10-06	29.490	30.060	29.440	29.570	14.693	1,437,778
2009-10-05	28.710	29.360	28.680	29.350	14.583	1,096,797
2009-10-02	28.230	28.720	28.180	28.530	14.176	806,442
2009-10-01	29.470	29.470	28.610	28.610	14.216	1,438,374
2009-09-30	29.850	30.070	28.920	29.520	14.668	969,488
2009-09-29	29.690	30.160	29.570	29.830	14.822	1,025,028
2009-09-28	29.380	29.900	29.000	29.660	14.737	712,338
2009-09-25	29.660	29.870	29.200	29.260	14.539	646,375
2009-09-24	30.030	30.100	29.320	29.670	14.742	736,162
2009-09-23	30.250	30.390	29.840	29.880	14.847	647,566
2009-09-22	30.570	30.600	30.060	30.230	15.021	656,947
2009-09-21	30.310	30.620	30.070	30.300	15.055	794,084
2009-09-18	31.130	31.200	30.640	30.690	15.249	1,597,995
2009-09-17	31.270	31.600	30.980	31.060	15.433	991,674
2009-09-16	30.430	31.410	30.210	31.410	15.607	1,668,573
2009-09-15	30.910	31.690	30.900	31.530	15.667	1,183,159
2009-09-14	30.010	31.130	30.010	30.840	15.324	1,067,464
2009-09-11	30.250	30.590	30.120	30.390	15.100	1,671,403
2009-09-10	29.440	29.640	29.070	29.610	14.712	556,290
2009-09-09	29.070	29.560	29.000	29.220	14.519	1,061,955
2009-09-08	29.300	29.770	28.970	29.050	14.434	1,752,255
2009-09-04	27.970	29.300	27.920	29.270	14.544	1,093,968
2009-09-03	27.920	28.720	27.620	28.040	13.932	628,507
2009-09-02	27.940	28.260	27.730	27.730	13.778	852,750
2009-09-01	28.250	29.070	27.610	27.910	13.868	1,251,653
2009-08-31	28.280	28.370	27.940	28.330	14.077	1,280,093
2009-08-28	28.970	29.070	28.330	28.660	14.240	683,749
2009-08-27	28.410	28.800	27.700	28.720	14.270	875,383
2009-08-26	28.250	28.740	28.080	28.510	14.166	1,138,638
2009-08-25	28.100	28.520	27.680	28.370	14.096	746,585
2009-08-24	28.030	28.420	27.770	27.860	13.843	572,372

← NewerPage 72 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.