Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	105.16	105.82	105.02	105.40	101.22	491
2023-06-02	103.14	104.64	103.10	104.64	100.49	425
2023-06-01	100.81	101.60	100.81	101.53	97.499	153
2023-05-31	101.28	102.30	100.38	100.85	96.846	1,714
2023-05-30	99.350	99.350	97.529	97.858	93.977	414
2023-05-26	98.640	98.640	96.365	96.971	93.126	1,801
2023-05-25	100.93	101.02	99.520	100.43	96.131	2,329
2023-05-24	104.02	104.14	101.11	101.47	97.121	2,198
2023-05-23	105.10	107.54	104.91	104.91	100.42	69,154
2023-05-22	104.94	104.98	104.91	104.98	100.48	226
2023-05-19	105.52	105.70	105.23	105.64	101.12	243
2023-05-18	103.66	104.61	103.53	103.68	99.236	245
2023-05-17	103.93	104.13	103.32	104.13	99.667	12,127
2023-05-16	104.13	104.24	103.33	103.62	99.184	298
2023-05-15	104.77	104.77	104.48	104.76	100.27	560
2023-05-12	105.94	105.94	105.12	105.94	101.40	8,250
2023-05-11	106.14	106.37	105.19	105.19	100.69	33,517
2023-05-10	107.31	107.31	106.35	106.35	101.79	31
2023-05-09	107.11	107.11	106.37	106.66	102.09	344
2023-05-05	108.00	108.71	107.18	108.71	104.05	36,048
2023-05-04	104.67	107.59	104.67	106.96	102.38	45,506
2023-05-03	105.59	105.59	104.36	105.12	100.62	24,777
2023-05-02	104.16	104.16	102.80	103.78	99.332	48,685
2023-04-28	103.50	104.30	103.50	103.88	99.436	1,008
2023-04-27	101.90	102.62	101.90	101.98	97.619	2,089
2023-04-26	101.34	102.12	101.34	101.42	97.075	24,089
2023-04-25	104.17	104.17	102.94	102.94	98.531	12,655
2023-04-24	104.12	105.01	104.12	104.48	100.01	44,499
2023-04-21	104.32	104.32	103.68	103.92	99.472	141
2023-04-20	102.74	103.65	102.48	103.65	99.213	2,243
2023-04-19	103.46	103.75	103.46	103.54	99.103	838
2023-04-18	105.12	105.12	104.46	104.46	99.986	30,970
2023-04-17	104.85	104.85	104.42	104.42	99.946	56,832
2023-04-14	104.20	105.30	104.20	105.30	100.79	270
2023-04-13	103.87	103.87	102.22	102.57	98.179	212
2023-04-12	103.85	103.85	103.22	103.78	99.336	769
2023-04-11	101.65	102.35	101.65	102.32	97.937	87
2023-04-06	100.06	100.06	99.259	99.854	95.579	48,523
2023-04-05	100.21	101.00	99.688	99.688	95.420	27,206
2023-04-04	105.18	105.18	102.15	102.40	98.013	151,061
2023-04-03	104.13	104.69	103.77	104.54	100.06	18,089
2023-03-31	103.26	103.92	103.26	103.52	99.089	44,564
2023-03-30	102.27	102.85	102.27	102.85	98.445	282
2023-03-29	101.00	101.00	100.52	100.63	96.325	1,686
2023-03-28	99.600	100.57	99.600	100.13	95.842	1,006
2023-03-27	99.470	99.470	99.470	99.470	95.211	304
2023-03-23	97.570	99.310	97.570	98.616	94.394	3,291
2023-03-22	98.640	98.802	98.445	98.802	94.572	1,485
2023-03-21	99.280	99.716	98.013	98.013	93.817	966
2023-03-20	95.630	97.398	95.630	97.188	93.027	202,518
2023-03-17	96.350	96.350	93.930	93.930	89.909	20,936
2023-03-16	95.438	97.260	95.360	96.960	92.809	79,319
2023-03-15	98.010	98.163	95.492	95.740	91.641	564
2023-03-14	99.850	100.76	99.669	100.28	95.987	653
2023-03-13	97.757	98.669	97.402	98.636	94.413	770
2023-03-10	100.62	100.62	98.350	98.353	94.142	806
2023-03-09	102.35	102.78	101.47	101.47	97.126	833
2023-03-08	102.06	102.06	101.82	101.90	97.533	613
2023-03-07	103.74	103.74	103.74	103.74	99.299	145
2023-03-06	103.29	104.49	103.29	104.00	99.548	373

← NewerPage 15 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.