PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	43.270	43.520	43.060	43.370	39.478	881,000
2019-11-15	43.520	43.560	43.210	43.480	39.579	644,600
2019-11-14	42.920	43.190	42.810	43.090	39.223	883,600
2019-11-13	42.800	43.200	42.670	43.050	39.187	793,200
2019-11-12	43.000	43.260	42.940	43.140	39.269	1,013,700
2019-11-11	42.870	43.280	42.820	43.130	39.260	611,000
2019-11-08	43.070	43.420	42.950	43.370	39.478	1,016,600
2019-11-07	43.340	43.440	43.050	43.150	39.278	1,008,800
2019-11-06	43.040	43.060	42.690	42.930	39.078	928,800
2019-11-05	42.770	43.180	42.730	43.150	39.278	1,139,000
2019-11-04	42.750	42.950	42.490	42.750	38.914	903,800
2019-11-01	41.860	42.430	41.810	42.400	38.595	1,024,400
2019-10-31	41.670	41.670	40.900	41.470	37.749	1,702,200
2019-10-30	41.670	41.930	41.520	41.790	38.040	1,088,000
2019-10-29	41.270	41.950	41.270	41.800	38.049	1,062,100
2019-10-28	41.400	41.790	41.230	41.550	37.822	1,169,200
2019-10-25	41.660	41.780	41.200	41.240	37.540	1,724,500
2019-10-24	41.730	42.000	41.370	41.600	37.867	1,463,500
2019-10-23	39.820	41.830	39.690	41.470	37.749	2,487,800
2019-10-22	38.980	39.580	38.770	39.390	35.856	1,307,800
2019-10-21	38.800	39.120	38.790	39.000	35.501	1,225,100
2019-10-18	38.360	38.650	38.240	38.550	35.091	1,664,500
2019-10-17	38.030	38.660	37.950	38.460	35.009	1,175,200
2019-10-16	37.810	38.200	37.620	37.820	34.263	1,193,800
2019-10-15	37.380	37.890	37.130	37.810	34.253	786,300
2019-10-14	37.200	37.350	36.840	37.170	33.674	775,300
2019-10-11	36.680	37.790	36.680	37.360	33.846	906,500
2019-10-10	35.600	36.480	35.540	36.130	32.732	950,500
2019-10-09	35.490	35.730	35.050	35.590	32.242	1,034,300
2019-10-08	35.730	35.730	35.150	35.160	31.853	1,237,900
2019-10-07	36.390	36.480	36.100	36.130	32.732	560,000
2019-10-04	36.070	36.580	35.950	36.550	33.112	754,400
2019-10-03	35.540	36.120	35.010	36.110	32.713	754,700
2019-10-02	36.310	36.330	35.490	35.690	32.333	807,800
2019-10-01	38.010	38.220	36.620	36.720	33.266	784,300
2019-09-30	37.790	37.950	37.570	37.800	34.244	1,062,900
2019-09-27	37.450	37.740	37.290	37.660	34.118	697,900
2019-09-26	37.300	37.410	37.040	37.250	33.746	543,300
2019-09-25	36.710	37.450	36.710	37.380	33.864	1,002,500
2019-09-24	37.080	37.450	36.640	36.770	33.311	1,285,600
2019-09-23	36.260	37.230	36.260	36.980	33.502	860,600
2019-09-20	37.720	37.850	36.540	36.630	33.184	2,936,000
2019-09-19	38.170	38.270	37.570	37.620	34.081	953,800
2019-09-18	37.780	38.130	37.760	38.120	34.534	1,412,500
2019-09-17	37.380	37.990	37.000	37.930	34.362	1,244,500
2019-09-16	37.570	37.920	37.570	37.660	34.118	966,100
2019-09-13	38.120	38.330	37.590	37.840	34.281	1,116,600
2019-09-12	38.120	38.190	37.530	37.750	34.199	887,100
2019-09-11	38.080	38.090	37.400	38.090	34.507	1,049,700
2019-09-10	36.910	38.020	36.880	37.950	34.380	1,047,200
2019-09-09	36.530	36.890	36.330	36.860	33.393	1,359,600
2019-09-06	36.410	36.630	36.210	36.320	32.904	1,080,500
2019-09-05	36.020	36.480	36.020	36.230	32.822	1,394,800
2019-09-04	35.230	35.600	35.180	35.500	32.161	863,600
2019-09-03	35.600	35.690	34.720	34.920	31.635	1,144,900
2019-08-30	36.260	36.350	35.790	35.920	32.541	908,500
2019-08-29	35.670	35.950	35.590	35.910	32.532	708,300
2019-08-28	34.630	35.350	34.500	35.200	31.889	861,300
2019-08-27	35.330	35.510	34.690	34.730	31.463	1,004,200
2019-08-26	35.580	35.580	34.840	35.190	31.880	919,300

← NewerPage 30 of 79 · 4,732 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.