Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	146.16	146.16	145.00	145.17	140.73	372
2024-05-21	145.56	145.56	144.64	144.92	140.49	962
2024-05-20	143.64	145.68	143.41	145.31	140.87	517
2024-05-17	143.21	143.38	142.25	142.25	137.90	703
2024-05-16	143.40	143.91	142.57	142.74	138.38	2,868
2024-05-15	143.13	143.99	142.99	143.99	139.59	7,945
2024-05-14	140.97	142.36	140.95	142.08	137.73	995
2024-05-13	143.00	143.35	141.31	141.36	137.04	867
2024-05-10	142.87	143.45	142.51	142.87	138.50	229
2024-05-09	140.77	142.25	140.77	142.05	137.71	236
2024-05-08	140.05	141.09	140.03	140.62	136.32	1,522
2024-05-07	139.67	141.22	138.46	140.54	136.24	2,407
2024-05-03	137.54	138.79	135.31	136.97	132.78	1,088
2024-05-02	132.43	137.07	132.04	135.57	131.42	5,770
2024-05-01	130.61	131.80	130.26	131.35	127.33	303
2024-04-30	132.05	133.65	131.33	131.75	127.72	469
2024-04-29	132.46	133.33	131.99	132.34	128.29	503
2024-04-26	130.27	132.27	130.17	132.27	128.22	394
2024-04-25	129.62	130.37	128.14	130.33	126.34	1,991
2024-04-24	131.52	132.12	129.80	130.54	126.55	3,405
2024-04-23	129.62	130.72	129.43	130.69	126.69	2,232
2024-04-22	128.16	129.43	127.63	129.43	125.47	91
2024-04-19	127.04	128.64	127.04	127.88	123.97	497
2024-04-18	127.16	128.23	126.96	127.47	123.57	1,039
2024-04-17	127.15	128.96	124.90	125.69	121.85	2,306
2024-04-16	127.01	128.09	126.06	128.09	124.17	486
2024-04-15	129.52	129.75	127.97	128.47	124.54	2,866
2024-04-12	127.94	128.65	127.45	127.45	123.55	1,236
2024-04-11	128.39	128.86	127.22	128.72	124.78	313
2024-04-10	126.69	128.12	126.02	128.12	124.20	2,573
2024-04-09	128.23	128.55	126.82	128.06	124.14	1,279
2024-04-08	128.85	129.16	127.90	128.33	124.40	585
2024-04-05	127.41	128.84	127.41	128.35	124.42	1,380
2024-04-04	129.69	129.86	128.51	128.51	124.57	1,833
2024-04-03	128.18	129.45	128.18	129.20	125.24	700
2024-04-02	128.76	128.76	127.23	127.23	123.34	619
2024-03-28	129.56	129.78	129.23	129.66	125.69	991
2024-03-27	128.63	129.10	128.15	128.47	124.54	1,276
2024-03-26	127.56	128.31	127.26	128.06	124.14	1,114
2024-03-25	128.81	129.52	127.54	127.92	124.01	1,355
2024-03-22	130.20	130.33	128.88	129.36	125.40	1,385
2024-03-21	129.20	130.84	129.08	130.40	126.41	3,175
2024-03-20	128.39	128.53	127.84	127.84	123.93	1,675
2024-03-19	127.57	128.52	127.40	128.10	124.18	714
2024-03-18	127.36	127.82	126.83	127.74	123.83	1,431
2024-03-15	127.62	128.08	127.05	127.65	123.75	1,591
2024-03-14	127.72	128.04	126.83	127.45	123.55	1,329
2024-03-13	128.53	128.55	127.76	128.05	124.13	281
2024-03-12	126.53	128.03	126.34	128.03	124.11	459
2024-03-11	126.67	127.07	125.56	126.16	122.30	3,382
2024-03-08	127.80	127.80	127.03	127.03	123.14	614
2024-03-07	127.16	127.62	126.76	127.27	123.38	1,142
2024-03-06	126.31	126.94	125.95	126.76	122.88	55,698
2024-03-05	127.34	130.04	126.21	126.21	122.35	1,073
2024-03-04	127.61	128.52	127.50	128.06	124.14	582
2024-03-01	127.33	127.68	126.29	127.68	123.77	710
2024-02-29	125.58	126.18	125.30	126.18	122.32	692
2024-02-28	126.28	126.28	125.06	125.90	122.05	426
2024-02-27	125.92	126.39	124.86	124.86	121.04	1,759
2024-02-26	125.63	126.44	125.27	125.52	121.68	954

← NewerPage 11 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.