Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	224.62	224.62	224.62	224.62	214.70	0
2022-03-23	224.62	224.62	224.62	224.62	214.70	0
2022-03-22	224.62	224.62	224.62	224.62	214.70	0
2022-03-21	224.62	224.62	224.62	224.62	214.70	0
2022-03-18	224.62	224.62	224.62	224.62	214.70	0
2022-03-17	224.62	224.62	224.62	224.62	214.70	0
2022-03-16	224.62	224.62	224.62	224.62	214.70	1
2022-03-15	222.74	222.74	222.74	222.74	212.90	0
2022-03-14	222.74	222.74	222.74	222.74	212.90	0
2022-03-11	222.74	222.74	222.74	222.74	212.90	0
2022-03-10	222.74	222.74	222.74	222.74	212.90	0
2022-03-09	222.74	222.74	222.74	222.74	212.90	0
2022-03-08	222.74	222.74	222.74	222.74	212.90	0
2022-03-07	222.74	222.74	222.74	222.74	212.90	0
2022-03-04	222.74	222.74	222.74	222.74	212.90	0
2022-03-03	222.74	222.74	222.74	222.74	212.90	13
2022-03-02	222.74	222.74	222.74	222.74	212.90	0
2022-02-25	222.74	222.74	222.74	222.74	212.90	0
2022-02-24	222.74	222.74	222.74	222.74	212.90	1
2022-02-23	280.00	280.00	280.00	280.00	267.63	0
2022-02-22	280.00	280.00	280.00	280.00	267.63	0
2022-02-21	280.00	280.00	280.00	280.00	267.63	0
2022-02-18	280.00	280.00	280.00	280.00	267.63	0
2022-02-17	280.00	280.00	280.00	280.00	267.63	0
2022-02-16	280.00	280.00	280.00	280.00	267.63	0
2022-02-15	280.00	280.00	280.00	280.00	266.91	0
2022-02-14	280.00	280.00	280.00	280.00	266.91	0
2022-02-11	280.00	280.00	280.00	280.00	266.91	0
2022-02-10	280.00	280.00	280.00	280.00	266.91	0
2022-02-09	280.00	280.00	280.00	280.00	266.91	0
2022-02-08	280.00	280.00	280.00	280.00	266.91	0
2022-02-07	280.00	280.00	280.00	280.00	266.91	0
2022-02-04	280.00	280.00	280.00	280.00	266.91	0
2022-02-03	280.00	280.00	280.00	280.00	266.91	0
2022-02-02	280.00	280.00	280.00	280.00	266.91	3
2022-02-01	332.64	332.64	332.64	332.64	317.09	0
2022-01-31	332.64	332.64	332.64	332.64	317.09	0
2022-01-28	332.64	332.64	332.64	332.64	317.09	0
2022-01-27	332.64	332.64	332.64	332.64	317.09	0
2022-01-26	332.64	332.64	332.64	332.64	317.09	0
2022-01-25	332.64	332.64	332.64	332.64	317.09	0
2022-01-24	332.64	332.64	332.64	332.64	317.09	0
2022-01-21	332.64	332.64	332.64	332.64	317.09	0
2022-01-20	332.64	332.64	332.64	332.64	317.09	0
2022-01-19	332.64	332.64	332.64	332.64	317.09	0
2022-01-18	332.64	332.64	332.64	332.64	317.09	0
2022-01-17	332.64	332.64	332.64	332.64	317.09	0
2022-01-14	332.64	332.64	332.64	332.64	317.09	0
2022-01-13	332.64	332.64	332.64	332.64	317.09	0
2022-01-12	332.64	332.64	332.64	332.64	317.09	0
2022-01-11	332.64	332.64	332.64	332.64	317.09	0
2022-01-10	332.64	332.64	332.64	332.64	317.09	0
2022-01-07	332.64	332.64	332.64	332.64	317.09	0
2022-01-06	332.64	332.64	332.64	332.64	317.09	0
2022-01-05	332.64	332.64	332.64	332.64	317.09	0
2022-01-04	332.64	332.64	332.64	332.64	317.09	0
2022-01-03	332.64	332.64	332.64	332.64	317.09	0
2021-12-30	332.64	332.64	332.64	332.64	317.09	0
2021-12-29	332.64	332.64	332.64	332.64	317.09	0
2021-12-28	332.64	332.64	332.64	332.64	317.09	0

← NewerPage 20 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.7824 USD
2026-05-27	0.7779 USD
2026-02-23	0.7867 USD
2025-11-24	0.7757 USD
2025-08-27	0.7481 USD
2025-05-28	0.7665 USD
2025-02-17	0.7927 USD
2024-11-25	0.7768 USD
2024-08-28	0.6858 USD
2024-05-29	0.7003 USD
2024-02-20	0.6275 USD
2023-11-20	0.5631 USD
2023-08-30	0.5783 USD
2023-05-26	0.8016 USD
2023-02-17	0.8683 USD
2022-11-21	0.7804 USD
2022-08-31	0.8109 USD
2022-05-25	0.7849 USD
2022-02-16	0.7561 USD
2021-11-22	0.8007 USD
2021-08-25	0.7480 USD
2021-05-26	0.6888 USD
2021-02-17	0.7710 USD
2020-11-04	0.7309 USD
2020-08-26	0.7204 USD
2020-05-27	0.6953 USD

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