See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.21▲ 1.75%
← X1YL34.SA stock page

Xylem Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-14224.62224.62224.62224.62216.230
2022-09-13224.62224.62224.62224.62216.230
2022-09-12224.62224.62224.62224.62216.230
2022-09-09224.62224.62224.62224.62216.230
2022-09-08224.62224.62224.62224.62216.230
2022-09-06224.62224.62224.62224.62216.230
2022-09-05224.62224.62224.62224.62216.230
2022-09-02224.62224.62224.62224.62216.230
2022-09-01224.62224.62224.62224.62216.230
2022-08-31224.62224.62224.62224.62216.230
2022-08-30224.62224.62224.62224.62215.450
2022-08-29224.62224.62224.62224.62215.450
2022-08-26224.62224.62224.62224.62215.450
2022-08-25224.62224.62224.62224.62215.450
2022-08-24224.62224.62224.62224.62215.450
2022-08-23224.62224.62224.62224.62215.450
2022-08-22224.62224.62224.62224.62215.450
2022-08-19224.62224.62224.62224.62215.450
2022-08-18224.62224.62224.62224.62215.450
2022-08-17224.62224.62224.62224.62215.450
2022-08-16224.62224.62224.62224.62215.450
2022-08-15224.62224.62224.62224.62215.450
2022-08-12224.62224.62224.62224.62215.450
2022-08-11224.62224.62224.62224.62215.450
2022-08-10224.62224.62224.62224.62215.450
2022-08-09224.62224.62224.62224.62215.450
2022-08-08224.62224.62224.62224.62215.450
2022-08-05224.62224.62224.62224.62215.450
2022-08-04224.62224.62224.62224.62215.450
2022-08-03224.62224.62224.62224.62215.450
2022-08-02224.62224.62224.62224.62215.450
2022-08-01224.62224.62224.62224.62215.450
2022-07-29224.62224.62224.62224.62215.450
2022-07-28224.62224.62224.62224.62215.450
2022-07-27224.62224.62224.62224.62215.450
2022-07-26224.62224.62224.62224.62215.450
2022-07-25224.62224.62224.62224.62215.450
2022-07-22224.62224.62224.62224.62215.450
2022-07-21224.62224.62224.62224.62215.450
2022-07-20224.62224.62224.62224.62215.450
2022-07-19224.62224.62224.62224.62215.450
2022-07-18224.62224.62224.62224.62215.450
2022-07-15224.62224.62224.62224.62215.450
2022-07-14224.62224.62224.62224.62215.450
2022-07-13224.62224.62224.62224.62215.450
2022-07-12224.62224.62224.62224.62215.450
2022-07-11224.62224.62224.62224.62215.450
2022-07-08224.62224.62224.62224.62215.450
2022-07-07224.62224.62224.62224.62215.450
2022-07-06224.62224.62224.62224.62215.450
2022-07-05224.62224.62224.62224.62215.450
2022-07-04224.62224.62224.62224.62215.450
2022-07-01224.62224.62224.62224.62215.450
2022-06-30224.62224.62224.62224.62215.450
2022-06-29224.62224.62224.62224.62215.450
2022-06-28224.62224.62224.62224.62215.450
2022-06-27224.62224.62224.62224.62215.450
2022-06-24224.62224.62224.62224.62215.450
2022-06-23224.62224.62224.62224.62215.450
2022-06-22224.62224.62224.62224.62215.450
← NewerPage 18 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-260.7824 USD
2026-05-270.7779 USD
2026-02-230.7867 USD
2025-11-240.7757 USD
2025-08-270.7481 USD
2025-05-280.7665 USD
2025-02-170.7927 USD
2024-11-250.7768 USD
2024-08-280.6858 USD
2024-05-290.7003 USD
2024-02-200.6275 USD
2023-11-200.5631 USD
2023-08-300.5783 USD
2023-05-260.8016 USD
2023-02-170.8683 USD
2022-11-210.7804 USD
2022-08-310.8109 USD
2022-05-250.7849 USD
2022-02-160.7561 USD
2021-11-220.8007 USD
2021-08-250.7480 USD
2021-05-260.6888 USD
2021-02-170.7710 USD
2020-11-040.7309 USD
2020-08-260.7204 USD
2020-05-270.6953 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.