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%WTI100.39▲ 0.92%
← X1YL34.SA stock page

Xylem Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-21224.62224.62224.62224.62215.450
2022-06-20224.62224.62224.62224.62215.450
2022-06-17224.62224.62224.62224.62215.450
2022-06-15224.62224.62224.62224.62215.450
2022-06-14224.62224.62224.62224.62215.450
2022-06-13224.62224.62224.62224.62215.450
2022-06-10224.62224.62224.62224.62215.450
2022-06-09224.62224.62224.62224.62215.450
2022-06-08224.62224.62224.62224.62215.450
2022-06-07224.62224.62224.62224.62215.450
2022-06-06224.62224.62224.62224.62215.450
2022-06-03224.62224.62224.62224.62215.450
2022-06-02224.62224.62224.62224.62215.450
2022-06-01224.62224.62224.62224.62215.450
2022-05-31224.62224.62224.62224.62215.450
2022-05-30224.62224.62224.62224.62215.450
2022-05-27224.62224.62224.62224.62215.450
2022-05-26224.62224.62224.62224.62215.450
2022-05-25224.62224.62224.62224.62215.450
2022-05-24224.62224.62224.62224.62214.700
2022-05-23224.62224.62224.62224.62214.700
2022-05-20224.62224.62224.62224.62214.700
2022-05-19224.62224.62224.62224.62214.700
2022-05-18224.62224.62224.62224.62214.700
2022-05-17224.62224.62224.62224.62214.700
2022-05-16224.62224.62224.62224.62214.700
2022-05-13224.62224.62224.62224.62214.700
2022-05-12224.62224.62224.62224.62214.700
2022-05-11224.62224.62224.62224.62214.700
2022-05-10224.62224.62224.62224.62214.700
2022-05-09224.62224.62224.62224.62214.700
2022-05-06224.62224.62224.62224.62214.700
2022-05-05224.62224.62224.62224.62214.700
2022-05-04224.62224.62224.62224.62214.700
2022-05-03224.62224.62224.62224.62214.700
2022-05-02224.62224.62224.62224.62214.700
2022-04-29224.62224.62224.62224.62214.700
2022-04-28224.62224.62224.62224.62214.700
2022-04-27224.62224.62224.62224.62214.700
2022-04-26224.62224.62224.62224.62214.700
2022-04-25224.62224.62224.62224.62214.700
2022-04-22224.62224.62224.62224.62214.700
2022-04-20224.62224.62224.62224.62214.700
2022-04-19224.62224.62224.62224.62214.700
2022-04-18224.62224.62224.62224.62214.700
2022-04-14224.62224.62224.62224.62214.700
2022-04-13224.62224.62224.62224.62214.700
2022-04-12224.62224.62224.62224.62214.700
2022-04-11224.62224.62224.62224.62214.700
2022-04-08224.62224.62224.62224.62214.700
2022-04-07224.62224.62224.62224.62214.700
2022-04-06224.62224.62224.62224.62214.700
2022-04-05224.62224.62224.62224.62214.700
2022-04-04224.62224.62224.62224.62214.700
2022-04-01224.62224.62224.62224.62214.700
2022-03-31224.62224.62224.62224.62214.700
2022-03-30224.62224.62224.62224.62214.700
2022-03-29224.62224.62224.62224.62214.700
2022-03-28224.62224.62224.62224.62214.700
2022-03-25224.62224.62224.62224.62214.700
← NewerPage 19 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.