Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	103.25	103.46	102.75	103.23	99.778	1,017
2023-11-22	101.32	102.25	101.13	102.25	98.836	1,447
2023-11-21	101.74	102.56	100.73	101.25	97.869	6,581
2023-11-20	100.42	100.84	100.31	100.69	97.326	708
2023-11-17	101.94	102.14	101.04	101.36	97.656	354
2023-11-16	100.44	101.41	99.560	101.36	97.656	9,258
2023-11-15	101.37	101.98	100.66	100.66	96.982	484
2023-11-14	100.15	101.35	99.920	101.20	97.502	662
2023-11-13	98.210	99.320	98.210	98.880	95.267	1,372
2023-11-10	96.320	98.420	96.320	98.420	94.824	989
2023-11-09	97.580	97.820	97.418	97.610	94.044	741
2023-11-08	97.050	97.356	96.645	96.645	93.114	257
2023-11-07	95.810	97.110	95.810	96.805	93.268	587
2023-11-06	96.930	96.930	95.680	95.980	92.473	22,592
2023-11-03	95.980	97.640	95.380	97.420	93.860	122
2023-11-02	95.980	95.980	94.172	94.535	91.081	1,168
2023-11-01	93.280	94.150	93.040	93.620	90.199	461
2023-10-31	95.278	97.000	91.750	93.570	90.151	994
2023-10-30	88.980	89.510	87.830	89.210	85.950	105
2023-10-27	89.280	89.280	88.190	88.190	84.968	844
2023-10-26	87.910	89.480	87.510	88.790	85.546	214
2023-10-25	88.840	89.240	87.790	87.790	84.582	1,160
2023-10-24	90.227	90.780	89.750	89.750	86.471	648
2023-10-23	91.750	91.770	90.760	90.790	87.473	145
2023-10-20	92.380	92.862	92.260	92.748	89.359	522
2023-10-19	91.990	92.810	91.430	92.810	89.419	1,407
2023-10-18	92.290	92.650	91.050	91.190	87.858	161
2023-10-17	91.120	93.210	91.120	92.980	89.583	1,215
2023-10-16	91.050	91.760	90.580	91.314	87.977	24
2023-10-13	91.160	91.430	89.984	91.290	87.954	2,446
2023-10-12	92.760	92.970	91.700	92.255	88.884	524
2023-10-11	92.100	92.410	91.710	91.710	88.359	172
2023-10-10	91.410	92.800	91.230	92.800	89.409	197
2023-10-09	90.220	90.860	90.010	90.860	87.540	539
2023-10-06	89.670	91.270	89.260	91.270	87.935	1,304
2023-10-05	90.974	91.025	89.968	89.968	86.680	238
2023-10-04	90.465	90.496	89.665	90.496	87.190	1,250
2023-10-03	91.300	91.300	90.342	90.607	87.296	1,240
2023-10-02	91.680	93.015	91.500	92.205	88.836	391
2023-09-29	91.850	91.990	90.805	91.170	87.839	2,265
2023-09-28	90.120	91.225	90.120	91.225	87.892	29,380
2023-09-27	90.120	90.598	89.520	89.975	86.687	3,554
2023-09-26	90.080	90.480	89.715	90.088	86.796	1,355
2023-09-25	90.450	91.075	89.930	91.075	87.747	624
2023-09-22	91.210	91.380	90.604	91.260	87.926	357
2023-09-21	92.950	92.950	91.739	92.160	88.793	698
2023-09-20	95.430	95.461	95.300	95.461	91.973	220
2023-09-19	95.240	95.789	94.170	94.170	90.729	1,878
2023-09-18	95.390	95.430	95.267	95.430	91.943	505
2023-09-15	95.850	96.190	95.060	95.350	91.866	90,004
2023-09-14	95.920	95.920	95.650	95.716	92.219	643
2023-09-13	96.571	96.595	95.443	95.443	91.955	327
2023-09-12	96.130	96.716	96.073	96.597	93.067	424
2023-09-11	96.327	96.850	96.085	96.850	93.311	1,136
2023-09-08	95.640	95.640	94.635	95.309	91.827	845
2023-09-07	97.420	97.420	95.565	96.090	92.579	153
2023-09-06	97.897	98.180	97.585	97.781	94.208	255
2023-09-05	101.14	101.14	97.374	97.636	94.069	1,134
2023-09-01	104.12	104.12	102.21	102.21	98.479	131
2023-08-31	103.86	103.86	103.86	103.86	100.07	230

← NewerPage 13 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.