PNR - Pentair plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201768.6369.2168.3169.1669.16887,200
Nov 17, 201767.7968.7767.5168.4468.441,133,700
Nov 16, 201767.7168.2667.3168.2368.231,057,700
Nov 15, 201767.7968.0267.2967.4767.47669,600
Nov 14, 201767.8168.0767.4868.0268.02656,000
Nov 13, 201767.6668.4667.3968.2768.27734,700
Nov 10, 201767.8468.1267.2768.0568.051,043,400
Nov 09, 201768.5669.0067.8468.1768.17918,300
Nov 08, 201768.8769.1968.6469.1769.17478,800
Nov 07, 201769.5069.5268.5568.9468.94710,700
Nov 06, 201769.4369.7369.1669.4869.48901,700
Nov 03, 201769.7769.8968.8869.3669.36841,300
Nov 02, 201769.4170.0068.9969.9369.93857,100
Nov 01, 201770.4970.6369.2369.2669.261,065,100
Oct 31, 201770.1470.8970.0070.4670.46902,300
Oct 30, 201770.0070.3269.6570.1070.10776,100
Oct 27, 201771.0871.2569.9970.1370.13890,700
Oct 26, 201771.4571.6071.1071.1671.16873,600
Oct 25, 201770.8571.4070.1470.9470.941,077,400
Oct 24, 201769.0071.6569.0070.5870.581,512,600
Oct 23, 201771.2371.4470.6570.8270.82878,200
Oct 20, 201771.0871.3070.6571.1771.17702,500
Oct 19, 201769.8870.7169.6470.7170.71546,800
Oct 19, 20170.345 Dividend
Oct 18, 201770.3770.6770.0770.5070.15586,800
Oct 17, 201770.8971.3670.2370.4270.08841,700
Oct 16, 201770.5071.1470.1771.1070.75806,900
Oct 13, 201770.2970.3569.7769.9869.64961,200
Oct 12, 201769.6570.3969.5769.8969.551,263,000
Oct 11, 201769.9370.2569.7769.9569.61574,600
Oct 10, 201770.2570.2569.6769.9569.61836,100
Oct 09, 201770.1170.2269.6070.0069.66708,000
Oct 06, 201769.3170.0869.2770.0269.68803,700
Oct 05, 201770.0070.0669.2969.5869.24931,700
Oct 04, 201769.6970.5169.3770.0469.701,135,300
Oct 03, 201769.4469.8069.1769.6369.29986,400
Oct 02, 201767.9069.3367.8069.3368.991,223,500
Sep 29, 201767.2968.5067.0167.9667.631,567,500
Sep 28, 201767.0067.1766.4667.1766.841,107,100
Sep 27, 201766.5667.0865.5167.0266.691,282,100
Sep 26, 201766.9867.0266.0166.3666.04758,000
Sep 25, 201767.0367.2666.4266.9866.65857,200
Sep 22, 201766.7967.1366.6467.0566.72792,700
Sep 21, 201767.1067.3966.7466.7866.45605,500
Sep 20, 201766.8467.3866.5767.1066.771,921,000
Sep 19, 201765.5466.6365.3366.6066.27857,000
Sep 18, 201764.7465.6464.5465.5465.22779,100
Sep 15, 201764.7864.9764.2764.6064.281,545,700
Sep 14, 201764.5165.1464.3764.9664.64842,600
Sep 13, 201764.2664.9464.1564.5464.22578,700
Sep 12, 201763.9164.4263.8364.4264.10457,700
Sep 11, 201762.3163.8362.0863.6563.34810,600
Sep 08, 201761.4762.1861.2362.0261.72462,000
Sep 07, 201761.9061.9061.2561.6461.34565,500
Sep 06, 201761.8562.0861.4161.7461.44597,200
Sep 05, 201762.4262.4261.4661.5761.27766,800
Sep 01, 201762.3062.8462.1462.4862.17691,900
Aug 31, 201761.2462.1660.9162.0561.751,140,800
Aug 30, 201760.9461.2360.6660.9960.69583,700
Aug 29, 201760.4561.1959.1361.0660.76670,900
Aug 28, 201761.8961.9960.8260.9560.65561,800
Aug 25, 201761.2661.6661.2661.5161.21416,100
Aug 24, 201760.8861.1160.7560.9760.67553,000
Aug 23, 201761.0761.3960.7460.7460.44395,100
Aug 22, 201761.1461.5661.0561.4061.10685,900
Aug 21, 201760.9461.2360.6860.8760.57521,400
Aug 18, 201761.0461.5860.8760.9760.67720,900
Aug 17, 201762.0862.4261.3561.3661.06883,400
Aug 16, 201762.1362.6861.9362.3862.07587,400
Aug 15, 201762.4862.4861.7762.0361.73664,100
Aug 14, 201761.9662.6261.8862.5162.20565,000
Aug 11, 201761.4562.0761.0261.5761.27558,000
Aug 10, 201762.2262.2261.4561.5261.22801,500
Aug 09, 201762.3862.5962.0762.3762.06631,000
Aug 08, 201762.7162.9262.2562.3062.00438,200
Aug 07, 201763.1863.2862.6462.8362.52646,700
Aug 04, 201762.9863.4462.8463.1662.85995,000
Aug 03, 201762.6863.0262.5262.8562.54819,500
Aug 02, 201762.2662.9362.0762.6662.351,145,500
Aug 01, 201763.1963.6062.2362.4662.15875,400
Jul 31, 201763.2963.7662.8963.0762.76965,800
Jul 28, 201762.5563.3862.4163.2762.96872,600
Jul 27, 201762.4762.6862.0862.5062.191,129,400
Jul 26, 201763.3163.4262.3162.3762.061,159,900
Jul 25, 201763.7364.3762.6863.2762.961,671,800
Jul 24, 201764.7864.9364.3764.5864.261,027,100
Jul 21, 201765.0265.0264.2364.7764.45865,800
Jul 20, 201766.0866.1764.9165.1364.811,003,000
Jul 19, 201766.0666.2465.6966.0865.76627,600
Jul 19, 20170.345 Dividend
Jul 18, 201766.3566.5165.7466.2865.61592,500
Jul 17, 201766.4466.6266.2266.5465.87565,500
Jul 14, 201766.8466.9166.4866.5565.88686,400
Jul 13, 201767.4567.5066.7766.7966.12650,700
Jul 12, 201767.2467.7767.2267.3166.63541,500
Jul 11, 201766.7967.1666.3366.6165.94596,200
Jul 10, 201766.6567.5566.2366.8666.19597,400
Jul 07, 201765.7266.7765.7266.6365.96647,400
Jul 06, 201766.5466.7265.5765.6164.95857,300
Jul 05, 201767.0967.2666.4566.6966.02702,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...