PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	42.500	42.530	40.540	40.580	36.262	2,172,300
2018-12-03	43.400	43.780	42.450	42.500	37.977	3,708,400
2018-11-30	42.430	42.970	42.180	42.700	38.156	1,712,300
2018-11-29	42.750	42.890	42.340	42.470	37.950	1,351,300
2018-11-28	41.710	42.890	41.430	42.890	38.326	1,344,700
2018-11-27	41.460	41.720	41.170	41.630	37.200	1,183,300
2018-11-26	42.010	42.280	41.370	41.770	37.325	1,150,300
2018-11-23	41.240	42.110	41.200	41.790	37.343	377,400
2018-11-21	41.530	42.290	41.430	41.590	37.164	723,200
2018-11-20	41.590	42.010	41.270	41.350	36.950	927,700
2018-11-19	42.280	42.640	41.910	41.990	37.522	1,295,300
2018-11-16	42.220	42.760	42.100	42.290	37.790	1,464,100
2018-11-15	41.520	42.730	41.380	42.500	37.977	1,070,900
2018-11-14	42.190	42.670	41.560	41.840	37.388	922,900
2018-11-13	41.970	42.570	41.690	41.820	37.370	1,067,900
2018-11-12	42.600	42.600	41.700	41.840	37.388	1,273,700
2018-11-09	42.880	43.080	42.180	42.530	38.004	1,430,400
2018-11-08	42.950	43.390	42.890	43.260	38.656	1,005,800
2018-11-07	42.500	43.100	42.270	43.040	38.460	1,011,400
2018-11-06	41.730	42.530	41.630	42.370	37.861	1,126,200
2018-11-05	41.760	42.080	41.480	41.850	37.396	1,575,100
2018-11-02	41.530	41.930	41.070	41.630	37.200	1,310,800
2018-11-01	40.340	41.240	40.100	41.140	36.762	1,566,400
2018-10-31	40.310	40.640	39.930	40.150	35.877	2,417,100
2018-10-30	39.380	40.010	39.090	39.820	35.582	2,334,000
2018-10-29	39.890	40.060	38.660	39.070	34.912	1,690,500
2018-10-26	38.370	39.750	38.230	39.350	35.162	2,236,800
2018-10-25	38.460	39.080	38.180	38.840	34.707	2,124,700
2018-10-24	39.620	40.280	38.060	38.100	34.046	3,142,800
2018-10-23	36.060	39.350	36.060	38.760	34.635	5,275,400
2018-10-22	38.550	38.730	38.030	38.040	33.992	1,866,500
2018-10-19	38.700	38.850	38.110	38.410	34.323	1,739,400
2018-10-18	38.640	39.020	38.390	38.770	34.644	2,279,400
2018-10-17	39.360	39.510	38.880	39.170	34.845	1,330,700
2018-10-16	39.180	39.590	38.880	39.520	35.157	1,401,100
2018-10-15	38.960	39.370	38.840	38.980	34.676	1,272,000
2018-10-12	39.740	39.880	38.360	39.000	34.694	1,545,900
2018-10-11	40.410	40.410	39.180	39.200	34.872	2,187,500
2018-10-10	41.730	41.730	40.450	40.480	36.011	1,365,300
2018-10-09	42.520	42.590	41.690	41.710	37.105	1,148,100
2018-10-08	42.550	42.730	42.070	42.650	37.941	1,118,600
2018-10-05	43.620	43.800	42.700	42.730	38.012	968,600
2018-10-04	43.300	43.940	43.180	43.710	38.884	1,139,700
2018-10-03	43.660	43.860	43.290	43.410	38.617	2,084,800
2018-10-02	43.160	43.620	43.020	43.430	38.635	1,101,900
2018-10-01	43.650	43.850	43.130	43.310	38.528	816,100
2018-09-28	43.480	43.630	43.210	43.350	38.564	1,213,100
2018-09-27	43.790	43.890	43.350	43.480	38.679	1,073,400
2018-09-26	43.500	44.090	42.620	43.660	38.840	1,440,600
2018-09-25	43.870	44.050	43.630	43.720	38.893	1,563,700
2018-09-24	44.740	44.800	43.750	43.840	39.000	925,500
2018-09-21	44.870	45.100	44.620	44.880	39.925	1,796,900
2018-09-20	45.280	45.570	44.440	44.770	39.827	1,244,500
2018-09-19	45.440	45.980	44.940	45.090	40.112	2,050,300
2018-09-18	44.500	46.000	44.250	45.310	40.307	2,123,800
2018-09-17	44.190	44.500	44.030	44.360	39.462	1,441,200
2018-09-14	43.280	44.190	43.220	44.070	39.204	1,508,500
2018-09-13	43.170	43.320	42.920	43.200	38.430	1,079,500
2018-09-12	42.680	43.170	42.500	42.890	38.155	1,681,500
2018-09-11	43.260	43.260	42.460	42.780	38.057	1,828,600

← NewerPage 34 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.