PNR - Pentair plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201938.3638.6538.2438.5538.551,664,500
Oct 17, 201938.0338.6637.9538.4638.461,175,200
Oct 17, 20190.18 Dividend
Oct 16, 201937.8138.2037.6237.8237.641,193,800
Oct 15, 201937.3837.8937.1337.8137.63786,300
Oct 14, 201937.2037.3536.8437.1736.99775,300
Oct 11, 201936.6837.7936.6837.3637.18906,500
Oct 10, 201935.6036.4835.5436.1335.96950,500
Oct 09, 201935.4935.7335.0535.5935.421,034,300
Oct 08, 201935.7335.7335.1535.1634.991,237,900
Oct 07, 201936.3936.4836.1036.1335.96560,000
Oct 04, 201936.0736.5835.9536.5536.38754,400
Oct 03, 201935.5436.1235.0136.1135.94754,700
Oct 02, 201936.3136.3335.4935.6935.52807,800
Oct 01, 201938.0138.2236.6236.7236.55784,300
Sep 30, 201937.7937.9537.5737.8037.621,062,900
Sep 27, 201937.4537.7437.2937.6637.48697,900
Sep 26, 201937.3037.4137.0437.2537.07543,300
Sep 25, 201936.7137.4536.7137.3837.201,002,500
Sep 24, 201937.0837.4536.6436.7736.591,285,600
Sep 23, 201936.2637.2336.2636.9836.80860,600
Sep 20, 201937.7237.8536.5436.6336.462,936,000
Sep 19, 201938.1738.2737.5737.6237.44953,800
Sep 18, 201937.7838.1337.7638.1237.941,412,500
Sep 17, 201937.3837.9937.0037.9337.751,244,500
Sep 16, 201937.5737.9237.5737.6637.48966,100
Sep 13, 201938.1238.3337.5937.8437.661,116,600
Sep 12, 201938.1238.1937.5337.7537.57887,100
Sep 11, 201938.0838.0937.4038.0937.911,049,700
Sep 10, 201936.9138.0236.8837.9537.771,047,200
Sep 09, 201936.5336.8936.3336.8636.681,359,600
Sep 06, 201936.4136.6336.2136.3236.151,080,500
Sep 05, 201936.0236.4836.0236.2336.061,394,800
Sep 04, 201935.2335.6035.1835.5035.33863,600
Sep 03, 201935.6035.6934.7234.9234.751,144,900
Aug 30, 201936.2636.3535.7935.9235.75908,500
Aug 29, 201935.6735.9535.5935.9135.74708,300
Aug 28, 201934.6335.3534.5035.2035.03861,300
Aug 27, 201935.3335.5134.6934.7334.561,004,200
Aug 26, 201935.5835.5834.8435.1935.02919,300
Aug 23, 201936.1836.3234.9835.1334.96973,900
Aug 22, 201936.6336.8136.3136.3636.19815,500
Aug 21, 201936.7636.8536.4236.5336.36740,700
Aug 20, 201936.6736.7936.2636.3436.171,615,900
Aug 19, 201936.7436.8936.5436.7336.56723,900
Aug 16, 201935.6936.2135.5436.1836.011,190,400
Aug 15, 201935.5635.7235.1635.4335.261,214,100
Aug 14, 201936.4936.5735.5535.5835.411,265,500
Aug 13, 201936.3537.3836.1237.0736.89909,100
Aug 12, 201936.5736.6636.3136.3636.19956,700
Aug 09, 201937.2037.2336.5436.8536.67821,700
Aug 08, 201936.9037.5336.7837.4137.231,402,500
Aug 07, 201936.1136.8835.6636.6336.461,657,600
Aug 06, 201936.2436.6535.8836.6036.432,362,500
Aug 05, 201936.5936.6835.8536.0735.901,806,700
Aug 02, 201938.4038.4137.2337.2537.071,845,700
Aug 01, 201938.7839.1238.4038.6738.492,464,000
Jul 31, 201938.9439.0938.6138.8138.632,535,100
Jul 30, 201938.7239.0538.5638.9438.751,212,900
Jul 29, 201939.2139.2638.8538.9538.761,895,200
Jul 26, 201939.0439.3238.7539.2139.021,067,800
Jul 25, 201939.2939.4738.8539.0538.862,405,600
Jul 24, 201939.1439.6238.9739.2839.092,002,800
Jul 23, 201939.0239.3938.1239.3239.132,710,200
Jul 22, 201937.4137.7637.4137.6037.421,147,100
Jul 19, 201937.2237.7836.6137.3837.201,123,000
Jul 18, 201937.4037.4636.9437.0936.911,361,300
Jul 18, 20190.18 Dividend
Jul 17, 201938.4538.4537.6437.6737.311,403,300
Jul 16, 201937.9938.5737.8438.4938.121,590,300
Jul 15, 201938.0438.1337.5838.0537.691,001,100
Jul 12, 201937.3037.9737.1737.9637.601,071,200
Jul 11, 201936.7537.1436.5837.0436.69956,700
Jul 10, 201937.1937.4836.8136.8136.461,183,600
Jul 09, 201937.4337.6136.8736.9736.621,782,500
Jul 08, 201938.0038.2037.6537.7137.351,434,300
Jul 05, 201937.8338.1937.4838.1837.821,316,600
Jul 03, 201937.7438.2737.5838.2637.90980,400
Jul 02, 201937.4237.6437.0837.6437.281,232,000
Jul 01, 201937.6137.7037.0437.4037.04970,800
Jun 28, 201936.5637.2636.3237.2036.852,028,100
Jun 27, 201936.2936.5836.1436.4936.141,750,000
Jun 26, 201936.4936.6736.1736.1935.851,160,500
Jun 25, 201936.5636.7236.4036.4836.13930,600
Jun 24, 201936.6936.9436.5136.5636.21904,300
Jun 21, 201937.2237.2236.6136.6136.262,559,700
Jun 20, 201936.9637.2336.6437.1836.831,367,900
Jun 19, 201936.1236.4935.9936.3636.011,170,800
Jun 18, 201936.0236.6535.8836.1635.821,431,500
Jun 17, 201935.5935.9035.5835.7235.381,073,600
Jun 14, 201935.9435.9435.3835.6235.281,649,600
Jun 13, 201935.5336.0835.5036.0735.73965,600
Jun 12, 201935.4435.6635.1035.3635.021,027,800
Jun 11, 201936.5936.6935.4535.4935.151,426,700
Jun 10, 201936.5936.9436.2036.2135.871,126,800
Jun 07, 201936.3236.5735.9836.4436.09757,300
Jun 06, 201936.2436.5135.7936.1135.77941,900
Jun 05, 201936.3736.5635.9536.2135.871,799,600
Jun 04, 201935.8336.4335.7536.3536.002,118,300
Jun 03, 201934.8535.7634.8335.3835.042,419,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...