Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	133.04	134.15	132.57	133.99	130.23	252
2024-08-16	133.19	133.35	132.33	132.61	128.89	1,569
2024-08-15	132.95	133.93	131.98	133.18	129.44	1,357
2024-08-14	131.72	132.08	130.60	131.05	127.37	930
2024-08-13	128.55	129.88	127.19	129.88	126.24	725
2024-08-12	128.00	128.00	127.05	127.34	123.77	303
2024-08-09	128.13	128.22	127.80	128.01	124.41	307
2024-08-08	128.39	128.39	126.84	127.86	124.27	212
2024-08-07	128.93	130.50	128.35	128.35	124.75	2,893
2024-08-06	126.74	129.11	126.40	128.73	125.12	475
2024-08-05	127.11	128.10	125.36	127.26	123.69	2,805
2024-08-02	130.14	132.36	129.15	129.44	125.81	1,446
2024-08-01	133.20	134.47	131.66	132.18	128.48	1,178
2024-07-31	135.42	136.02	132.71	133.41	129.66	901
2024-07-30	143.13	143.50	132.98	134.03	130.27	2,022
2024-07-29	140.29	141.70	140.29	141.51	137.54	939
2024-07-26	139.69	141.98	138.66	141.98	138.00	485
2024-07-25	137.02	139.45	136.36	139.00	135.10	915
2024-07-24	140.02	140.02	137.40	138.04	134.17	310
2024-07-23	138.91	140.28	138.65	139.99	136.06	853
2024-07-22	138.98	139.38	138.03	138.91	135.01	640
2024-07-19	137.66	139.37	136.90	136.90	133.06	1,778
2024-07-18	138.39	139.75	138.01	138.18	134.30	3,696
2024-07-17	140.72	141.20	138.88	139.53	135.62	1,183
2024-07-16	138.18	139.99	137.47	139.99	136.07	482
2024-07-15	139.03	139.48	138.03	138.03	134.16	542
2024-07-12	139.59	141.65	138.90	139.32	135.41	594
2024-07-11	136.73	138.70	136.41	138.70	134.81	738
2024-07-10	133.82	135.53	132.82	135.41	131.61	1,384
2024-07-09	134.30	134.36	133.59	134.36	130.59	444
2024-07-08	134.36	135.99	134.20	134.33	130.56	105
2024-07-05	132.55	132.80	131.38	132.80	129.07	655
2024-07-03	132.74	133.05	131.78	132.57	128.85	1,203
2024-07-02	130.97	132.44	130.66	132.39	128.68	1,742
2024-07-01	136.25	136.27	131.56	131.82	128.12	2,811
2024-06-28	136.40	137.90	136.40	136.68	132.85	1,095
2024-06-27	136.18	137.21	136.18	136.74	132.90	741
2024-06-26	135.32	136.47	134.59	135.64	131.83	1,759
2024-06-25	137.37	138.06	135.94	136.57	132.74	1,143
2024-06-24	138.83	139.88	138.57	139.66	135.74	298
2024-06-21	138.88	139.22	137.71	138.07	134.20	5,076
2024-06-20	140.00	140.13	139.13	139.26	135.35	2,227
2024-06-18	139.40	140.08	139.13	140.08	136.15	16,168
2024-06-17	137.93	139.45	137.50	139.45	135.54	5,235
2024-06-14	139.42	139.42	136.11	137.74	133.88	748
2024-06-13	140.06	140.53	139.56	139.77	135.84	1,228
2024-06-12	140.64	141.50	139.72	140.06	136.13	627
2024-06-11	138.71	138.71	136.96	138.11	134.24	484
2024-06-10	136.93	138.67	136.53	138.67	134.78	603
2024-06-07	136.47	137.70	135.74	137.70	133.84	69,680
2024-06-06	139.22	140.08	136.28	136.54	132.71	2,151
2024-06-05	137.87	139.38	136.97	139.38	135.47	310
2024-06-04	138.19	138.71	136.48	136.80	132.96	1,210
2024-06-03	141.00	141.14	137.44	137.97	134.10	1,706
2024-05-31	139.71	140.04	138.25	138.64	134.75	1,219
2024-05-30	138.05	140.00	137.15	139.63	135.71	600
2024-05-29	138.39	138.99	137.45	138.34	134.11	1,855
2024-05-28	144.22	144.65	140.92	140.92	136.61	2,003
2024-05-24	144.66	145.07	143.33	144.43	140.01	515
2024-05-23	145.89	145.89	143.63	144.11	139.70	1,955

← NewerPage 10 of 21 · 1,204 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.