PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	35.570	35.890	35.260	35.500	32.007	1,040,100
2019-05-29	35.210	35.660	35.150	35.510	32.016	2,541,100
2019-05-28	36.380	36.380	35.330	35.350	31.872	2,573,800
2019-05-24	35.920	36.300	35.660	36.250	32.683	1,336,100
2019-05-23	35.870	35.980	35.280	35.600	32.097	2,661,600
2019-05-22	36.290	36.670	36.100	36.340	32.764	1,454,500
2019-05-21	35.940	36.610	35.910	36.610	33.008	2,929,800
2019-05-20	35.720	35.970	35.510	35.700	32.187	1,476,000
2019-05-17	36.270	36.390	35.930	36.010	32.467	1,610,000
2019-05-16	36.960	36.960	36.570	36.610	33.008	1,320,200
2019-05-15	36.460	36.950	36.330	36.750	33.134	1,156,800
2019-05-14	36.810	37.090	36.370	36.770	33.152	1,403,500
2019-05-13	37.200	37.390	36.650	36.780	33.161	1,279,100
2019-05-10	37.550	38.140	37.060	37.970	34.234	1,409,500
2019-05-09	37.180	37.870	36.990	37.710	34.000	1,362,800
2019-05-08	37.800	37.830	37.380	37.540	33.846	1,489,000
2019-05-07	38.160	38.210	37.540	37.900	34.171	1,873,700
2019-05-06	38.610	38.990	38.520	38.620	34.820	1,629,800
2019-05-03	39.220	39.500	39.000	39.480	35.595	1,168,200
2019-05-02	38.670	39.150	38.430	38.990	35.154	1,816,900
2019-05-01	39.120	39.450	38.760	38.840	35.018	2,318,200
2019-04-30	38.950	39.080	38.370	38.990	35.154	4,260,800
2019-04-29	38.540	39.100	38.470	38.860	35.036	2,326,400
2019-04-26	37.330	38.580	37.330	38.410	34.631	2,278,400
2019-04-25	37.690	37.910	37.320	37.510	33.819	1,216,300
2019-04-24	38.140	38.300	37.870	38.050	34.306	1,936,600
2019-04-23	37.760	38.420	37.760	38.070	34.324	3,168,400
2019-04-22	38.090	38.090	37.520	37.640	33.937	1,543,200
2019-04-18	38.300	38.520	37.430	38.220	34.459	3,137,500
2019-04-17	39.740	39.770	37.730	38.350	34.577	4,247,200
2019-04-16	39.880	40.470	39.750	40.470	36.326	2,897,500
2019-04-15	39.990	40.170	39.630	39.890	35.805	1,435,100
2019-04-12	40.240	40.330	39.670	40.060	35.958	2,258,700
2019-04-11	39.220	40.350	38.990	39.980	35.886	4,205,300
2019-04-10	39.000	39.500	38.820	39.230	35.213	3,517,900
2019-04-09	40.120	41.000	38.500	39.130	35.123	8,596,000
2019-04-08	45.080	45.280	44.920	45.260	40.625	884,700
2019-04-05	45.130	45.340	45.040	45.210	40.580	922,400
2019-04-04	44.870	45.190	44.740	45.110	40.491	913,400
2019-04-03	45.360	45.470	44.760	44.900	40.302	1,399,400
2019-04-02	45.490	45.700	44.890	45.060	40.446	2,055,400
2019-04-01	44.900	45.600	44.840	45.490	40.832	1,694,400
2019-03-29	44.260	44.630	44.110	44.510	39.952	1,597,800
2019-03-28	43.710	44.160	43.570	43.930	39.431	1,050,000
2019-03-27	43.360	43.570	43.100	43.430	38.983	1,202,500
2019-03-26	44.280	44.280	43.260	43.300	38.866	1,572,500
2019-03-25	42.270	42.730	42.260	42.580	38.220	1,049,200
2019-03-22	43.300	43.430	42.190	42.260	37.932	982,300
2019-03-21	43.170	43.710	43.010	43.510	39.054	1,550,400
2019-03-20	43.580	43.650	42.810	43.170	38.749	1,239,300
2019-03-19	43.850	44.040	43.490	43.640	39.171	1,371,200
2019-03-18	42.640	43.700	42.640	43.590	39.126	1,519,100
2019-03-15	42.590	42.870	42.520	42.620	38.256	1,414,800
2019-03-14	42.700	42.700	42.430	42.560	38.202	1,031,300
2019-03-13	42.760	42.940	42.580	42.790	38.408	1,036,800
2019-03-12	42.760	42.800	42.400	42.530	38.175	1,214,300
2019-03-11	41.610	42.730	41.610	42.700	38.327	1,548,700
2019-03-08	41.370	41.670	41.200	41.640	37.376	1,283,000
2019-03-07	42.140	42.140	41.510	41.750	37.475	1,480,300
2019-03-06	42.580	42.830	42.230	42.230	37.906	1,152,200

← NewerPage 32 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
2026-10-23	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.