PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	34.770	35.030	34.210	34.210	16.469	1,690,164
2008-06-12	34.670	35.180	34.410	34.480	16.599	1,220,682
2008-06-11	35.620	35.680	34.650	34.670	16.691	906,950
2008-06-10	35.500	35.850	35.310	35.580	17.129	1,066,869
2008-06-09	36.570	36.620	35.630	35.850	17.259	897,271
2008-06-06	36.810	36.950	36.250	36.320	17.485	975,295
2008-06-05	36.650	37.220	36.480	37.210	17.914	1,201,772
2008-06-04	37.000	37.290	36.180	36.520	17.581	1,306,895
2008-06-03	37.290	37.520	36.640	37.200	17.909	688,067
2008-06-02	37.410	37.410	36.900	37.100	17.861	713,231
2008-05-30	37.460	37.720	37.290	37.430	18.020	635,952
2008-05-29	36.960	37.740	36.500	37.390	18.000	1,221,278
2008-05-28	36.250	37.110	36.200	36.950	17.788	1,090,990
2008-05-27	35.730	35.850	35.300	35.770	17.220	807,038
2008-05-23	36.250	36.410	35.510	35.730	17.201	649,651
2008-05-22	36.440	36.780	36.130	36.340	17.495	569,989
2008-05-21	37.360	37.410	36.060	36.300	17.476	664,243
2008-05-20	37.240	37.500	37.010	37.220	17.918	585,922
2008-05-19	37.200	37.810	37.080	37.300	17.957	796,019
2008-05-16	37.300	37.460	36.750	37.250	17.933	638,781
2008-05-15	37.250	37.570	36.890	37.140	17.880	926,307
2008-05-14	37.280	37.850	37.060	37.300	17.957	742,267
2008-05-13	37.090	37.300	36.810	37.050	17.837	649,353
2008-05-12	36.710	37.090	36.590	37.010	17.817	918,713
2008-05-09	36.200	36.870	36.180	36.730	17.683	768,771
2008-05-08	36.490	36.980	36.230	36.780	17.707	956,236
2008-05-07	37.500	37.530	36.350	36.510	17.577	926,605
2008-05-06	37.330	37.650	37.050	37.500	18.053	773,089
2008-05-05	37.600	37.820	37.350	37.430	18.020	537,827
2008-05-02	37.660	38.760	37.490	37.700	18.149	1,794,841
2008-05-01	36.840	37.770	36.620	37.590	18.097	1,438,672
2008-04-30	37.240	37.500	36.610	36.830	17.731	1,575,064
2008-04-29	36.900	37.330	36.700	37.240	17.928	1,286,049
2008-04-28	36.760	37.000	36.280	36.900	17.764	738,395
2008-04-25	36.670	36.680	35.940	36.590	17.615	897,569
2008-04-24	35.770	36.680	35.490	36.500	17.572	1,507,315
2008-04-23	37.010	37.020	35.630	36.030	17.345	1,599,782
2008-04-22	36.990	38.150	36.320	37.000	17.731	3,438,846
2008-04-21	35.990	36.670	35.990	36.570	17.525	1,219,491
2008-04-18	36.370	36.500	35.400	36.350	17.419	1,272,648
2008-04-17	35.240	35.560	34.300	35.440	16.983	926,009
2008-04-16	33.970	35.400	33.940	35.320	16.926	1,038,875
2008-04-15	33.370	33.900	33.300	33.770	16.183	773,982
2008-04-14	32.660	33.470	32.370	33.070	15.847	1,107,518
2008-04-11	33.060	33.110	32.470	32.610	15.627	541,698
2008-04-10	32.900	33.490	32.680	33.460	16.034	647,715
2008-04-09	33.500	33.650	32.870	32.960	15.795	453,996
2008-04-08	33.100	33.550	33.010	33.290	15.953	983,931
2008-04-07	34.400	34.490	33.240	33.240	15.929	1,197,454
2008-04-04	33.550	34.270	33.190	34.270	16.422	1,157,995
2008-04-03	33.310	33.730	33.110	33.600	16.101	717,102
2008-04-02	33.380	33.830	33.350	33.580	16.092	895,782
2008-04-01	32.290	33.370	32.050	33.360	15.986	867,491
2008-03-31	31.340	31.980	31.140	31.900	15.287	1,159,782
2008-03-28	31.910	32.070	31.310	31.480	15.085	1,713,095
2008-03-27	32.650	32.710	31.720	31.970	15.320	1,154,422
2008-03-26	32.800	32.930	32.330	32.520	15.584	506,707
2008-03-25	32.350	32.990	32.040	32.880	15.756	746,287
2008-03-24	31.510	32.500	31.390	32.220	15.440	766,984
2008-03-20	31.450	31.680	30.980	31.550	15.119	1,011,329

← NewerPage 78 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.