Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	102.23	103.81	102.23	103.51	99.723	251
2023-08-29	101.52	101.96	101.33	101.96	97.915	30,440
2023-08-25	100.27	101.20	99.763	101.20	97.182	974
2023-08-24	100.42	101.37	100.42	100.83	96.829	961
2023-08-23	99.600	99.825	99.517	99.825	95.866	1,109
2023-08-22	100.32	100.32	99.297	99.297	95.359	145
2023-08-21	99.410	99.410	98.820	99.355	95.415	134
2023-08-18	99.040	99.989	99.040	99.989	96.024	232
2023-08-17	100.05	100.40	99.725	99.725	95.770	183
2023-08-16	100.80	100.89	100.21	100.21	96.231	173
2023-08-15	101.67	101.67	101.00	101.00	96.995	111
2023-08-14	102.34	103.03	102.31	103.03	98.939	155
2023-08-11	102.50	102.50	101.75	101.87	97.835	25,818
2023-08-10	102.50	103.67	102.50	103.56	99.448	395
2023-08-09	102.11	103.58	101.61	102.29	98.237	67,691
2023-08-08	105.82	105.82	104.81	105.00	100.84	1,437
2023-08-07	105.67	106.45	105.67	106.41	102.19	112
2023-08-04	108.53	108.53	105.95	107.33	103.07	611
2023-08-03	111.50	111.50	108.71	108.87	104.55	1,367
2023-08-02	114.25	117.20	113.57	114.87	110.31	2,848
2023-08-01	112.44	112.89	111.83	112.44	107.98	1,908
2023-07-31	112.96	112.97	112.35	112.35	107.90	510
2023-07-28	113.54	113.54	111.85	112.40	107.94	638
2023-07-27	114.00	114.89	112.87	113.19	108.70	611
2023-07-26	114.62	114.70	113.62	113.62	109.11	2,598
2023-07-25	113.54	113.90	113.54	113.90	109.38	528
2023-07-24	114.02	114.41	113.76	113.76	109.24	35
2023-07-21	113.91	114.52	113.55	114.21	109.68	1,241
2023-07-20	112.00	113.25	111.85	113.25	108.76	913
2023-07-19	110.98	111.24	110.52	110.76	106.37	1,121
2023-07-18	110.73	111.08	110.65	111.08	106.68	7,321
2023-07-17	109.23	110.28	109.23	110.28	105.90	268
2023-07-14	110.62	110.62	109.35	109.35	105.01	149
2023-07-13	111.40	111.46	110.88	111.01	106.60	611
2023-07-12	114.06	114.06	112.64	112.64	108.17	380
2023-07-11	112.70	113.51	112.49	112.65	108.18	1,178
2023-07-10	109.86	111.02	109.86	110.94	106.54	1,271
2023-07-07	109.86	110.65	109.71	110.65	106.26	1,850
2023-07-06	109.04	109.45	108.80	109.35	105.01	841
2023-07-05	110.92	111.22	110.45	110.45	106.07	6,942
2023-07-03	111.83	111.90	110.91	111.84	107.40	1,062
2023-06-30	112.23	112.75	112.00	112.75	108.27	2,319
2023-06-29	110.01	111.62	110.01	111.46	107.04	1,276
2023-06-28	111.39	111.48	110.15	110.15	105.78	920
2023-06-27	111.12	111.64	111.11	111.13	106.72	2,194
2023-06-26	111.50	111.88	110.87	110.87	106.47	3,216
2023-06-23	111.37	112.09	111.37	111.44	107.02	3,708
2023-06-22	112.84	113.31	112.84	113.31	108.81	40
2023-06-21	112.09	113.23	112.09	112.93	108.45	704
2023-06-20	113.18	114.26	113.12	113.47	108.97	2,632
2023-06-19	113.55	113.55	113.55	113.55	109.05	25
2023-06-16	113.55	114.33	113.34	113.63	109.13	69,638
2023-06-15	111.52	113.00	111.52	113.00	108.52	1,349
2023-06-14	111.31	111.84	111.00	111.77	107.34	4,725
2023-06-13	108.74	110.70	108.74	110.70	106.31	1,163
2023-06-12	109.00	109.00	107.89	108.33	104.03	676
2023-06-09	108.77	109.49	108.67	109.38	105.04	343
2023-06-08	107.50	108.78	107.50	108.78	104.47	2,466
2023-06-07	106.21	106.23	105.55	105.92	101.72	638
2023-06-06	105.60	106.59	105.60	106.08	101.87	509

← NewerPage 14 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.