PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	27.500	28.100	27.140	28.040	13.932	385,502
2009-08-20	27.230	27.500	27.040	27.240	13.535	609,001
2009-08-19	26.900	27.460	26.660	27.230	13.530	611,532
2009-08-18	26.060	27.280	26.060	27.220	13.525	969,935
2009-08-17	26.720	26.800	25.860	26.020	12.929	888,635
2009-08-14	27.670	27.670	26.840	27.170	13.500	474,395
2009-08-13	27.420	27.670	27.060	27.670	13.749	443,573
2009-08-12	27.030	27.830	27.030	27.480	13.654	741,969
2009-08-11	27.380	27.490	26.680	27.100	13.465	705,190
2009-08-10	27.370	27.870	27.270	27.530	13.679	649,651
2009-08-07	27.560	27.810	27.270	27.610	13.719	854,537
2009-08-06	27.280	27.640	27.040	27.160	13.495	776,811
2009-08-05	28.040	28.200	26.890	27.120	13.475	1,088,012
2009-08-04	27.780	28.050	27.550	27.980	13.903	448,338
2009-08-03	27.580	27.940	27.230	27.860	13.843	1,025,623
2009-07-31	27.550	27.780	27.320	27.320	13.575	949,238
2009-07-30	27.380	27.750	27.350	27.560	13.694	1,068,953
2009-07-29	27.410	27.590	26.860	26.980	13.406	550,037
2009-07-28	28.150	28.270	27.480	27.690	13.669	909,630
2009-07-27	28.310	28.590	28.030	28.390	14.015	589,346
2009-07-24	28.140	28.500	27.870	28.280	13.960	1,011,776
2009-07-23	27.180	28.450	27.180	28.250	13.946	1,139,383
2009-07-22	26.280	27.330	26.270	27.120	13.388	1,164,100
2009-07-21	27.820	27.980	26.200	26.630	13.146	2,347,409
2009-07-20	27.040	28.040	26.600	27.990	13.817	1,101,264
2009-07-17	26.820	27.200	26.700	26.960	13.309	762,815
2009-07-16	25.770	26.960	25.750	26.870	13.264	733,630
2009-07-15	25.190	26.000	25.070	25.890	12.781	737,502
2009-07-14	24.750	25.100	24.640	24.930	12.307	569,691
2009-07-13	24.100	24.750	23.360	24.700	12.193	1,123,599
2009-07-10	23.530	24.130	23.480	24.010	11.852	1,831,172
2009-07-09	23.490	23.830	23.220	23.760	11.729	1,003,586
2009-07-08	23.810	23.900	23.200	23.480	11.591	1,058,232
2009-07-07	24.130	24.230	23.470	23.710	11.704	1,092,182
2009-07-06	24.550	24.710	23.920	24.180	11.936	703,106
2009-07-02	25.320	25.390	24.670	24.850	12.267	842,178
2009-07-01	25.880	26.030	24.600	25.720	12.697	1,291,559
2009-06-30	25.680	25.890	25.200	25.620	12.647	1,169,610
2009-06-29	25.350	25.960	25.350	25.790	12.731	880,892
2009-06-26	25.270	25.660	24.990	25.540	12.608	1,489,447
2009-06-25	24.710	25.340	24.660	25.340	12.509	847,688
2009-06-24	24.730	25.180	24.390	24.790	12.238	945,217
2009-06-23	25.030	25.110	24.480	24.550	12.119	1,010,882
2009-06-22	25.510	25.510	24.830	24.960	12.321	913,353
2009-06-19	25.910	26.170	25.460	25.580	12.627	1,029,197
2009-06-18	25.500	25.850	24.990	25.610	12.642	1,161,718
2009-06-17	25.950	26.090	24.910	25.450	12.563	1,971,734
2009-06-16	27.070	27.320	25.950	26.020	12.845	1,104,540
2009-06-15	27.970	27.970	26.670	26.950	13.304	635,356
2009-06-12	28.450	28.520	27.790	27.970	13.807	904,419
2009-06-11	27.710	29.070	27.700	28.750	14.192	1,261,332
2009-06-10	28.570	28.860	27.610	28.050	13.847	699,681
2009-06-09	28.530	28.640	28.160	28.460	14.049	919,755
2009-06-08	27.860	28.750	27.500	28.460	14.049	1,560,323
2009-06-05	27.460	27.990	27.240	27.940	13.792	1,252,398
2009-06-04	26.460	27.340	26.210	27.310	13.482	1,308,831
2009-06-03	26.810	27.100	26.070	26.370	13.017	1,055,701
2009-06-02	26.060	27.310	26.040	27.190	13.422	2,049,609
2009-06-01	25.260	26.340	25.130	26.220	12.943	1,104,838
2009-05-29	25.360	25.550	24.630	25.030	12.356	1,154,422

← NewerPage 73 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.