PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	43.300	43.900	43.300	43.580	38.768	1,704,800
2018-09-07	43.290	43.480	42.930	43.090	38.332	1,345,600
2018-09-06	43.530	43.920	43.350	43.480	38.679	1,531,600
2018-09-05	42.900	43.500	42.640	43.470	38.670	1,854,400
2018-09-04	43.260	43.330	42.540	42.900	38.163	1,247,300
2018-08-31	43.240	43.550	43.130	43.480	38.679	1,149,400
2018-08-30	43.710	43.970	43.200	43.360	38.573	1,143,800
2018-08-29	43.530	43.830	43.150	43.730	38.902	857,900
2018-08-28	43.520	43.690	43.360	43.450	38.653	971,700
2018-08-27	43.070	43.780	42.890	43.400	38.608	934,700
2018-08-24	42.900	42.930	42.580	42.880	38.146	1,000,700
2018-08-23	42.810	42.970	42.410	42.660	37.950	974,800
2018-08-22	43.460	43.500	42.890	42.900	38.163	1,100,700
2018-08-21	43.210	43.610	43.210	43.520	38.715	999,800
2018-08-20	42.900	43.370	42.830	43.270	38.493	1,558,400
2018-08-17	42.220	42.880	42.010	42.800	38.074	1,410,000
2018-08-16	42.000	42.440	41.870	42.150	37.496	1,651,400
2018-08-15	42.250	42.250	41.000	41.960	37.327	2,453,900
2018-08-14	42.720	42.880	42.420	42.500	37.808	1,914,000
2018-08-13	43.260	43.420	42.510	42.630	37.923	1,813,200
2018-08-10	43.460	43.640	42.870	43.280	38.501	1,296,600
2018-08-09	43.880	43.950	43.550	43.680	38.857	1,573,600
2018-08-08	44.110	44.170	43.440	43.850	39.009	1,401,400
2018-08-07	44.140	44.410	44.080	44.100	39.231	1,388,300
2018-08-06	44.020	44.360	43.460	43.920	39.071	1,455,900
2018-08-03	43.640	44.040	43.380	43.960	39.106	1,343,600
2018-08-02	42.880	43.450	42.560	43.340	38.555	1,665,900
2018-08-01	44.480	44.630	42.970	43.200	38.430	1,476,200
2018-07-31	43.790	44.800	43.640	44.650	39.720	3,140,300
2018-07-30	43.390	44.050	43.200	43.370	38.582	1,736,900
2018-07-27	43.440	44.430	42.940	43.260	38.484	2,731,300
2018-07-26	41.960	43.930	41.920	43.250	38.475	5,031,600
2018-07-25	43.640	44.420	41.640	41.910	37.283	4,403,500
2018-07-24	44.120	44.780	43.920	44.180	39.302	2,225,000
2018-07-23	43.640	43.970	43.360	43.850	39.009	1,783,600
2018-07-20	43.540	44.240	43.430	43.890	39.044	1,070,100
2018-07-19	43.490	43.830	43.240	43.720	38.893	1,310,600
2018-07-18	43.520	43.930	43.280	43.780	38.791	956,400
2018-07-17	43.010	43.340	42.940	43.160	38.241	1,730,100
2018-07-16	43.340	43.500	42.920	43.070	38.162	890,400
2018-07-13	42.810	43.620	42.810	43.520	38.560	1,188,000
2018-07-12	42.800	43.040	42.380	42.850	37.967	1,257,900
2018-07-11	43.080	43.260	42.520	42.610	37.754	885,200
2018-07-10	43.320	43.750	43.280	43.520	38.560	1,225,300
2018-07-09	42.380	43.330	42.360	43.280	38.348	1,087,200
2018-07-06	42.340	42.340	41.750	42.280	37.462	887,400
2018-07-05	42.680	42.680	42.050	42.460	37.621	2,117,800
2018-07-03	42.200	42.830	42.130	42.340	37.515	891,400
2018-07-02	41.670	42.090	41.440	41.960	37.178	1,005,000
2018-06-29	41.890	42.520	41.770	42.080	37.284	1,493,300
2018-06-28	41.850	41.920	41.280	41.740	36.983	1,476,900
2018-06-27	42.400	42.720	41.830	41.850	37.081	1,412,100
2018-06-26	42.430	42.620	42.150	42.190	37.382	1,694,500
2018-06-25	42.340	42.540	41.900	42.350	37.524	1,590,400
2018-06-22	42.620	43.250	42.480	42.570	37.718	2,272,700
2018-06-21	43.220	43.270	42.090	42.150	37.346	1,310,900
2018-06-20	43.310	43.530	43.000	43.400	38.454	1,306,200
2018-06-19	43.350	43.500	42.760	43.130	38.215	1,271,100
2018-06-18	43.450	44.080	43.300	43.880	38.879	1,032,500
2018-06-15	43.540	43.880	42.890	43.860	38.861	2,373,700

← NewerPage 35 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.