Xylem Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 108.72 | 110.71 | 106.82 | 108.92 | 108.92 | 4,216 |
| 2026-10-22 | 106.41 | 108.78 | 103.86 | 107.97 | 107.97 | 2,066 |
| 2026-10-21 | 106.85 | 106.85 | 104.29 | 106.45 | 106.45 | 6,402 |
| 2026-10-20 | 103.80 | 106.00 | 102.97 | 104.06 | 104.06 | 3,793 |
| 2026-10-19 | 105.80 | 106.69 | 103.27 | 103.68 | 103.68 | 1,752 |
| 2026-10-16 | 102.76 | 105.84 | 102.34 | 103.79 | 103.79 | 1,411 |
| 2026-10-15 | 102.90 | 105.45 | 100.69 | 103.47 | 103.47 | 1,872 |
| 2026-10-14 | 104.01 | 104.04 | 101.00 | 102.42 | 102.42 | 684 |
| 2026-10-13 | 103.20 | 106.12 | 101.00 | 102.53 | 102.53 | 15,509 |
| 2026-10-12 | 104.61 | 104.61 | 101.05 | 103.09 | 103.09 | 1,060 |
| 2026-10-09 | 102.00 | 103.98 | 100.05 | 102.34 | 102.34 | 1,321 |
| 2026-10-08 | 101.82 | 103.08 | 100.00 | 101.90 | 101.90 | 985 |
| 2026-10-07 | 105.91 | 107.99 | 101.59 | 102.58 | 102.58 | 475 |
| 2026-10-06 | 103.70 | 105.09 | 101.71 | 104.25 | 104.25 | 1,812 |
| 2026-10-05 | 102.80 | 103.75 | 100.58 | 103.26 | 103.26 | 1,388 |
| 2026-10-02 | 100.86 | 102.88 | 98.900 | 101.93 | 101.93 | 1,077 |
| 2026-10-01 | 101.56 | 104.25 | 98.620 | 100.66 | 100.66 | 1,472 |
| 2026-09-30 | 100.60 | 103.27 | 100.00 | 101.43 | 101.43 | 1,594 |
| 2026-09-29 | 99.500 | 102.82 | 99.500 | 100.63 | 100.63 | 1,177 |
| 2026-09-28 | 101.54 | 104.75 | 101.26 | 101.97 | 101.97 | 1,142 |
| 2026-09-25 | 103.75 | 105.49 | 101.01 | 102.68 | 102.68 | 6,845 |
| 2026-09-24 | 109.27 | 111.00 | 102.63 | 102.63 | 102.63 | 3,424 |
| 2026-09-23 | 106.62 | 109.89 | 106.62 | 108.99 | 108.99 | 684 |
| 2026-09-22 | 108.31 | 109.90 | 106.17 | 107.60 | 107.60 | 2,266 |
| 2026-09-21 | 108.93 | 109.75 | 106.23 | 108.07 | 108.07 | 972 |
| 2026-09-18 | 107.97 | 109.95 | 105.01 | 108.00 | 108.00 | 7,725 |
| 2026-09-17 | 109.42 | 111.00 | 106.79 | 107.64 | 107.64 | 1,517 |
| 2026-09-16 | 108.00 | 110.24 | 105.50 | 107.47 | 107.47 | 1,633 |
| 2026-09-15 | 108.00 | 110.00 | 105.30 | 107.58 | 107.58 | 30,781 |
| 2026-09-14 | 107.81 | 109.72 | 105.00 | 107.61 | 107.61 | 779 |
| 2026-09-11 | 109.00 | 109.27 | 106.00 | 107.07 | 107.07 | 1,359 |
| 2026-09-10 | 106.01 | 110.51 | 105.89 | 105.92 | 105.92 | 1,254 |
| 2026-09-09 | 110.85 | 111.00 | 106.70 | 107.43 | 107.43 | 13,364 |
| 2026-09-08 | 106.77 | 110.13 | 105.71 | 109.49 | 109.49 | 12,218 |
| 2026-09-07 | 108.76 | 110.32 | 105.66 | 106.06 | 106.06 | 865 |
| 2026-09-04 | 108.76 | 110.32 | 105.66 | 106.06 | 106.06 | 1,663 |
| 2026-09-03 | 105.68 | 109.70 | 105.68 | 108.20 | 108.20 | 1,301 |
| 2026-09-02 | 107.20 | 109.00 | 105.72 | 107.42 | 107.42 | 1,904 |
| 2026-09-01 | 110.00 | 111.51 | 105.00 | 107.24 | 107.24 | 2,548 |
| 2026-08-31 | 112.86 | 112.86 | 109.57 | 110.29 | 110.29 | 1,538 |
| 2026-08-28 | 114.12 | 115.41 | 110.49 | 111.06 | 111.06 | 1,162 |
| 2026-08-27 | 112.00 | 116.00 | 110.87 | 112.63 | 112.63 | 2,623 |
| 2026-08-26 | 115.32 | 115.49 | 112.26 | 113.68 | 113.68 | 825 |
| 2026-08-25 | 115.80 | 116.47 | 112.61 | 112.98 | 112.55 | 2,833 |
| 2026-08-24 | 111.22 | 117.50 | 110.00 | 114.41 | 113.97 | 1,837 |
| 2026-08-21 | 114.91 | 118.25 | 112.65 | 113.57 | 113.14 | 590 |
| 2026-08-20 | 117.47 | 118.25 | 113.54 | 113.54 | 113.11 | 975 |
| 2026-08-19 | 116.00 | 116.83 | 112.68 | 116.59 | 116.15 | 8,242 |
| 2026-08-18 | 117.85 | 120.50 | 112.94 | 114.01 | 113.58 | 5,151 |
| 2026-08-17 | 119.78 | 121.94 | 117.00 | 118.24 | 117.79 | 3,572 |
| 2026-08-14 | 120.25 | 127.14 | 119.00 | 119.84 | 119.38 | 2,208 |
| 2026-08-13 | 121.26 | 124.00 | 119.56 | 120.76 | 120.30 | 1,280 |
| 2026-08-12 | 121.38 | 124.35 | 120.50 | 121.69 | 121.23 | 1,231 |
| 2026-08-11 | 122.40 | 123.73 | 120.13 | 123.10 | 122.63 | 152,022 |
| 2026-08-10 | 121.02 | 124.00 | 115.00 | 121.59 | 121.13 | 14,167 |
| 2026-08-07 | 121.96 | 124.28 | 119.00 | 120.74 | 120.28 | 1,175 |
| 2026-08-06 | 123.15 | 127.41 | 120.83 | 121.10 | 120.64 | 1,373 |
| 2026-08-05 | 122.17 | 124.99 | 120.00 | 121.93 | 121.47 | 511 |
| 2026-08-04 | 120.20 | 121.80 | 115.00 | 121.21 | 120.75 | 662 |
| 2026-08-03 | 118.59 | 122.00 | 115.57 | 118.76 | 118.31 | 3,370 |
Page 1 of 20 · 1,199 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 0.4300 USD |
| 2026-05-28 | 0.4300 USD |
| 2026-02-23 | 0.4300 USD |
| 2025-11-24 | 0.4000 USD |
| 2025-08-27 | 0.4000 USD |
| 2025-05-28 | 0.4000 USD |
| 2025-02-18 | 0.4000 USD |
| 2024-11-26 | 0.3600 USD |
| 2024-08-29 | 0.3600 USD |
| 2024-05-30 | 0.3600 USD |
| 2024-02-20 | 0.3600 USD |
| 2023-11-20 | 0.3300 USD |
| 2023-08-30 | 0.3300 USD |
| 2023-05-26 | 0.3300 USD |
| 2023-02-21 | 0.3300 USD |
| 2022-11-21 | 0.3000 USD |
| 2022-08-31 | 0.3000 USD |
| 2022-05-25 | 0.3000 USD |
| 2022-02-16 | 0.3000 USD |
| 2021-11-22 | 0.2800 USD |
| 2021-08-25 | 0.2800 USD |
| 2021-05-26 | 0.2800 USD |
| 2021-02-17 | 0.2800 USD |
| 2020-11-04 | 0.2600 USD |
| 2020-08-26 | 0.2600 USD |
| 2020-05-27 | 0.2600 USD |
| 2020-02-26 | 0.2600 USD |
| 2019-10-30 | 0.2400 USD |
| 2019-08-28 | 0.2400 USD |
| 2019-05-29 | 0.2400 USD |
| 2019-02-13 | 0.2400 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.