Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	126.00	126.46	125.66	126.15	122.29	2,468
2024-02-22	124.68	124.73	124.28	124.31	120.51	2,980
2024-02-21	124.00	124.46	123.13	123.13	119.36	859
2024-02-20	122.80	123.21	122.13	123.16	119.39	1,654
2024-02-16	124.26	124.67	123.76	124.38	120.23	610
2024-02-15	124.25	125.04	123.86	124.78	120.61	509
2024-02-14	122.41	123.25	122.13	123.22	119.11	495
2024-02-13	121.64	122.35	121.18	122.32	118.24	864
2024-02-12	124.17	124.45	123.56	123.72	119.59	324
2024-02-09	121.52	123.85	121.52	123.60	119.47	861
2024-02-08	123.71	123.71	121.25	121.36	117.31	796
2024-02-07	120.70	124.48	120.58	123.95	119.81	860
2024-02-06	116.00	119.78	113.51	119.52	115.53	965
2024-02-05	113.00	114.66	112.72	114.31	110.49	828
2024-02-02	114.83	115.60	114.37	115.60	111.74	5,530
2024-02-01	112.84	115.08	112.65	114.68	110.85	3,499
2024-01-31	113.55	114.11	113.30	113.55	109.76	2,229
2024-01-30	112.92	113.62	112.24	113.62	109.83	994
2024-01-29	111.80	112.53	111.80	112.15	108.41	47
2024-01-26	113.56	114.05	112.52	112.52	108.76	663
2024-01-25	111.89	112.77	111.81	112.15	108.41	460
2024-01-24	114.31	114.63	112.22	112.22	108.47	503
2024-01-23	113.51	113.99	113.13	113.68	109.88	2,880
2024-01-22	112.40	113.63	112.34	113.10	109.32	84
2024-01-19	111.31	111.77	110.56	111.34	107.62	984
2024-01-18	109.73	110.85	109.62	110.33	106.65	910
2024-01-17	109.97	110.43	109.58	109.58	105.92	104
2024-01-16	111.11	111.46	110.18	110.92	107.22	2,882
2024-01-12	111.40	113.08	110.98	110.98	107.27	309
2024-01-11	112.41	112.87	111.15	111.54	107.82	626
2024-01-10	112.11	112.58	111.81	112.58	108.82	9,745
2024-01-09	112.03	112.33	111.76	112.16	108.41	1,607
2024-01-08	111.96	112.16	111.96	112.16	108.41	1
2024-01-05	112.25	112.42	111.48	111.48	107.76	2,276
2024-01-04	111.81	112.63	111.81	112.63	108.86	80
2024-01-03	112.84	113.08	112.00	112.46	108.70	185
2024-01-02	133.38	133.38	113.04	113.74	109.95	527
2023-12-29	114.57	114.57	114.11	114.20	110.39	4
2023-12-28	114.49	114.57	113.99	114.25	110.43	129
2023-12-27	113.91	114.36	113.91	114.34	110.52	210
2023-12-22	111.98	113.62	111.01	112.93	109.16	212
2023-12-21	110.84	111.52	110.21	111.52	107.80	779
2023-12-20	111.40	111.81	111.25	111.63	107.91	427
2023-12-19	110.89	111.68	110.84	111.28	107.56	461
2023-12-18	110.99	110.99	109.58	110.26	106.57	120
2023-12-15	110.10	111.16	109.79	109.98	106.31	338
2023-12-14	109.18	111.04	109.18	109.71	106.05	22,126
2023-12-13	108.90	108.90	106.67	107.53	103.94	946
2023-12-12	108.00	108.81	107.18	108.56	104.94	728
2023-12-11	106.47	107.57	106.18	107.21	103.63	767
2023-12-08	105.80	106.76	105.80	106.47	102.91	4,044
2023-12-07	105.88	105.90	105.69	105.79	102.26	453
2023-12-06	107.38	107.46	106.27	106.34	102.78	57
2023-12-05	106.12	106.20	104.99	105.57	102.04	1,153
2023-12-04	105.69	106.33	104.97	106.15	102.61	152
2023-12-01	104.83	105.84	104.34	105.63	102.10	556
2023-11-30	103.81	104.39	102.68	104.04	100.57	2,395
2023-11-29	103.40	103.94	103.01	103.83	100.36	206
2023-11-28	103.19	104.13	103.06	103.15	99.705	1,049
2023-11-27	102.88	103.34	102.60	103.17	99.725	468

← NewerPage 12 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.