PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	44.570	44.670	44.270	44.640	40.801	860,200
2020-02-12	44.480	44.760	44.180	44.720	40.874	863,400
2020-02-11	44.010	44.500	43.900	44.270	40.463	697,500
2020-02-10	43.480	43.920	43.300	43.840	40.070	1,068,600
2020-02-07	43.920	44.090	43.620	43.640	39.887	878,900
2020-02-06	44.780	44.800	44.080	44.350	40.536	902,200
2020-02-05	44.620	44.720	44.330	44.680	40.838	1,493,500
2020-02-04	44.200	44.500	43.870	43.930	40.152	1,304,100
2020-02-03	43.380	44.030	43.060	43.360	39.631	1,096,800
2020-01-31	43.970	44.250	42.770	42.930	39.238	3,088,900
2020-01-30	43.300	44.290	43.300	44.270	40.463	1,344,100
2020-01-29	44.650	44.650	43.650	43.720	39.960	1,445,400
2020-01-28	44.990	45.330	43.880	44.280	40.472	2,019,500
2020-01-27	45.210	45.450	44.650	44.880	41.021	2,189,800
2020-01-24	46.790	46.860	45.970	46.200	42.227	747,600
2020-01-23	46.020	46.780	45.600	46.780	42.757	1,115,400
2020-01-22	47.070	47.190	46.340	46.460	42.291	899,600
2020-01-21	47.050	47.090	46.510	46.720	42.528	1,089,600
2020-01-17	46.920	47.430	46.850	47.290	43.047	1,171,900
2020-01-16	46.440	47.160	46.340	46.710	42.519	1,097,200
2020-01-15	45.540	45.920	45.540	45.840	41.727	764,600
2020-01-14	45.860	45.920	45.480	45.580	41.490	726,700
2020-01-13	45.400	45.990	45.250	45.950	41.827	1,026,700
2020-01-10	45.790	45.890	45.120	45.260	41.199	764,400
2020-01-09	45.650	45.760	45.490	45.700	41.599	527,500
2020-01-08	45.470	45.830	45.170	45.430	41.354	941,000
2020-01-07	45.660	45.690	45.180	45.260	41.199	1,009,300
2020-01-06	45.600	45.890	45.360	45.660	41.563	794,100
2020-01-03	45.570	46.040	45.570	45.980	41.854	1,023,700
2020-01-02	46.080	46.430	45.800	46.420	42.255	791,000
2019-12-31	45.910	46.120	45.610	45.870	41.754	661,900
2019-12-30	45.890	46.000	45.540	45.820	41.709	650,700
2019-12-27	46.130	46.130	45.680	45.780	41.672	471,500
2019-12-26	45.990	46.010	45.560	45.880	41.763	351,100
2019-12-24	45.890	46.060	45.720	45.910	41.790	189,200
2019-12-23	45.860	46.090	45.400	45.920	41.800	792,600
2019-12-20	45.540	45.730	45.410	45.510	41.426	2,037,400
2019-12-19	45.700	45.730	45.330	45.450	41.372	888,700
2019-12-18	45.400	45.700	45.260	45.510	41.426	780,600
2019-12-17	45.500	45.600	45.130	45.380	41.308	1,153,400
2019-12-16	46.250	46.450	45.730	45.920	41.800	690,400
2019-12-13	46.020	46.450	45.570	45.850	41.736	675,700
2019-12-12	45.660	46.230	45.320	45.970	41.845	784,200
2019-12-11	45.320	45.580	45.090	45.500	41.417	533,500
2019-12-10	45.150	45.660	44.840	45.160	41.108	1,155,600
2019-12-09	45.200	45.460	44.940	45.050	41.008	1,504,600
2019-12-06	44.990	45.030	44.780	44.790	40.771	599,600
2019-12-05	44.190	44.470	43.930	44.460	40.471	674,900
2019-12-04	43.970	44.490	43.860	43.960	40.015	1,035,800
2019-12-03	43.320	43.790	43.150	43.620	39.706	1,187,500
2019-12-02	44.230	44.620	43.780	43.790	39.861	981,100
2019-11-29	44.380	44.460	44.150	44.350	40.370	439,800
2019-11-27	44.450	44.450	44.120	44.340	40.361	632,300
2019-11-26	44.200	44.500	43.840	44.450	40.461	1,141,300
2019-11-25	43.840	44.250	43.680	44.020	40.070	974,200
2019-11-22	43.520	43.800	43.200	43.730	39.806	715,800
2019-11-21	43.330	43.480	43.160	43.360	39.469	734,000
2019-11-20	43.250	43.410	42.960	43.180	39.305	688,200
2019-11-19	43.550	43.550	43.110	43.300	39.415	775,400
2019-11-18	43.270	43.520	43.060	43.370	39.478	881,000

← NewerPage 29 of 79 · 4,731 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
2026-07-24	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.