PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	36.180	36.320	34.980	35.130	31.826	973,900
2019-08-22	36.630	36.810	36.310	36.360	32.940	815,500
2019-08-21	36.760	36.850	36.420	36.530	33.094	740,700
2019-08-20	36.670	36.790	36.260	36.340	32.922	1,615,900
2019-08-19	36.740	36.890	36.540	36.730	33.275	723,900
2019-08-16	35.690	36.210	35.540	36.180	32.777	1,190,400
2019-08-15	35.560	35.720	35.160	35.430	32.097	1,214,100
2019-08-14	36.490	36.570	35.550	35.580	32.233	1,265,500
2019-08-13	36.350	37.380	36.120	37.070	33.583	909,100
2019-08-12	36.570	36.660	36.310	36.360	32.940	956,700
2019-08-09	37.200	37.230	36.540	36.850	33.384	821,700
2019-08-08	36.900	37.530	36.780	37.410	33.891	1,402,500
2019-08-07	36.110	36.880	35.660	36.630	33.184	1,657,600
2019-08-06	36.240	36.650	35.880	36.600	33.157	2,362,500
2019-08-05	36.590	36.680	35.850	36.070	32.677	1,806,700
2019-08-02	38.400	38.410	37.230	37.250	33.746	1,845,700
2019-08-01	38.780	39.120	38.400	38.670	35.033	2,464,000
2019-07-31	38.940	39.090	38.610	38.810	35.159	2,535,100
2019-07-30	38.720	39.050	38.560	38.940	35.277	1,212,900
2019-07-29	39.210	39.260	38.850	38.950	35.286	1,895,200
2019-07-26	39.040	39.320	38.750	39.210	35.522	1,067,800
2019-07-25	39.290	39.470	38.850	39.050	35.377	2,405,600
2019-07-24	39.140	39.620	38.970	39.280	35.585	2,002,800
2019-07-23	39.020	39.390	38.120	39.320	35.621	2,710,200
2019-07-22	37.410	37.760	37.410	37.600	34.063	1,147,100
2019-07-19	37.220	37.780	36.610	37.380	33.864	1,123,000
2019-07-18	37.400	37.460	36.940	37.090	33.601	1,361,300
2019-07-17	38.450	38.450	37.640	37.670	33.964	1,403,300
2019-07-16	37.990	38.570	37.840	38.490	34.703	1,590,300
2019-07-15	38.040	38.130	37.580	38.050	34.306	1,001,100
2019-07-12	37.300	37.970	37.170	37.960	34.225	1,071,200
2019-07-11	36.750	37.140	36.580	37.040	33.396	956,700
2019-07-10	37.190	37.480	36.810	36.810	33.188	1,183,600
2019-07-09	37.430	37.610	36.870	36.970	33.332	1,782,500
2019-07-08	38.000	38.200	37.650	37.710	34.000	1,434,300
2019-07-05	37.830	38.190	37.480	38.180	34.423	1,316,600
2019-07-03	37.740	38.270	37.580	38.260	34.496	980,400
2019-07-02	37.420	37.640	37.080	37.640	33.937	1,232,000
2019-07-01	37.610	37.700	37.040	37.400	33.720	970,800
2019-06-28	36.560	37.260	36.320	37.200	33.540	2,028,100
2019-06-27	36.290	36.580	36.140	36.490	32.900	1,750,000
2019-06-26	36.490	36.670	36.170	36.190	32.629	1,160,500
2019-06-25	36.560	36.720	36.400	36.480	32.891	930,600
2019-06-24	36.690	36.940	36.510	36.560	32.963	904,300
2019-06-21	37.220	37.220	36.610	36.610	33.008	2,559,700
2019-06-20	36.960	37.230	36.640	37.180	33.522	1,367,900
2019-06-19	36.120	36.490	35.990	36.360	32.782	1,170,800
2019-06-18	36.020	36.650	35.880	36.160	32.602	1,431,500
2019-06-17	35.590	35.900	35.580	35.720	32.205	1,073,600
2019-06-14	35.940	35.940	35.380	35.620	32.115	1,649,600
2019-06-13	35.530	36.080	35.500	36.070	32.521	965,600
2019-06-12	35.440	35.660	35.100	35.360	31.881	1,027,800
2019-06-11	36.590	36.690	35.450	35.490	31.998	1,426,700
2019-06-10	36.590	36.940	36.200	36.210	32.647	1,126,800
2019-06-07	36.320	36.570	35.980	36.440	32.855	757,300
2019-06-06	36.240	36.510	35.790	36.110	32.557	941,900
2019-06-05	36.370	36.560	35.950	36.210	32.647	1,799,600
2019-06-04	35.830	36.430	35.750	36.350	32.773	2,118,300
2019-06-03	34.850	35.760	34.830	35.380	31.899	2,419,600
2019-05-31	34.990	35.070	34.720	34.820	31.394	1,594,900

← NewerPage 31 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.