Xylem Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 114.95 | 114.95 | 113.60 | 114.60 | 107.94 | 402 |
| 2021-11-11 | 115.45 | 115.80 | 114.35 | 114.35 | 107.70 | 472 |
| 2021-11-10 | 116.05 | 116.15 | 114.70 | 115.20 | 108.50 | 103 |
| 2021-11-09 | 116.70 | 116.70 | 114.15 | 114.15 | 107.51 | 110 |
| 2021-11-08 | 113.35 | 115.15 | 113.30 | 115.15 | 108.46 | 167 |
| 2021-11-05 | 113.50 | 113.50 | 113.50 | 113.50 | 106.90 | 0 |
| 2021-11-04 | 109.65 | 112.40 | 109.65 | 112.00 | 105.49 | 453 |
| 2021-11-03 | 110.10 | 111.20 | 107.35 | 108.00 | 101.72 | 297 |
| 2021-11-02 | 114.90 | 114.90 | 109.20 | 112.00 | 105.49 | 42 |
| 2021-11-01 | 114.95 | 114.95 | 111.35 | 111.40 | 104.92 | 454 |
| 2021-10-29 | 113.20 | 114.00 | 110.75 | 114.00 | 107.37 | 248 |
| 2021-10-28 | 111.00 | 112.15 | 111.00 | 112.15 | 105.63 | 40 |
| 2021-10-27 | 112.20 | 112.20 | 109.85 | 110.90 | 104.45 | 340 |
| 2021-10-26 | 111.55 | 111.55 | 111.25 | 111.25 | 104.78 | 17 |
| 2021-10-25 | 112.45 | 112.50 | 110.60 | 112.25 | 105.72 | 551 |
← NewerPage 22 of 22 · 1,275 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.3825 USD |
| 2026-05-28 | 0.3825 USD |
| 2026-02-24 | 0.3825 USD |
| 2025-11-25 | 0.3558 USD |
| 2025-08-28 | 0.3558 USD |
| 2025-05-29 | 0.3558 USD |
| 2025-02-18 | 0.3558 USD |
| 2024-11-26 | 0.3202 USD |
| 2024-08-29 | 0.3202 USD |
| 2024-05-30 | 0.3202 USD |
| 2024-02-20 | 0.3202 USD |
| 2023-11-20 | 0.3031 USD |
| 2023-08-30 | 0.3043 USD |
| 2023-05-26 | 0.3077 USD |
| 2023-02-21 | 0.2935 USD |
| 2022-11-21 | 0.2669 USD |
| 2022-08-31 | 0.2669 USD |
| 2022-05-25 | 0.2669 USD |
| 2022-02-16 | 0.2669 USD |
| 2021-11-22 | 0.2491 USD |
| 2021-08-25 | 0.2491 USD |
| 2021-05-26 | 0.2491 USD |
| 2021-02-17 | 0.2491 USD |
| 2020-11-04 | 0.2313 USD |
| 2020-08-26 | 0.2313 USD |
| 2020-05-27 | 0.2313 USD |
| 2020-02-26 | 0.2313 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.