Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	102.86	102.86	102.18	102.70	98.304	285
2023-03-02	100.28	100.71	100.28	100.45	96.145	987
2023-03-01	102.25	102.65	102.25	102.64	98.248	700
2023-02-28	102.77	103.22	102.22	103.09	98.677	919
2023-02-27	103.45	103.45	101.89	101.89	97.528	10,753
2023-02-24	101.89	102.51	101.34	102.35	97.969	31,563
2023-02-23	103.55	103.86	102.23	102.23	97.852	606
2023-02-22	103.87	103.87	103.09	103.76	99.318	764
2023-02-21	105.90	105.90	103.60	103.60	99.166	446
2023-02-17	106.02	106.11	105.97	106.03	101.18	464
2023-02-16	106.04	106.76	105.96	106.72	101.83	812
2023-02-14	107.14	107.14	105.75	105.75	100.91	731
2023-02-13	106.45	107.38	106.45	107.38	102.46	3,071
2023-02-09	107.22	107.75	107.22	107.37	102.45	121
2023-02-08	106.91	106.91	106.91	106.91	102.01	78
2023-02-07	108.34	108.34	105.22	105.22	100.40	526
2023-02-06	103.35	104.50	103.35	104.50	99.715	235
2023-02-03	105.78	105.78	105.30	105.67	100.83	205
2023-02-02	106.35	106.35	105.51	105.51	100.68	662
2023-02-01	103.08	103.12	102.78	103.04	98.320	2,706
2023-01-31	101.73	102.48	100.76	102.39	97.701	1,173
2023-01-30	101.50	101.50	101.50	101.50	96.852	16
2023-01-27	101.00	102.61	101.00	102.61	97.913	628
2023-01-26	103.37	103.37	100.99	100.99	96.365	486
2023-01-25	102.43	102.43	101.39	102.16	97.482	412
2023-01-24	102.77	103.93	101.42	101.42	96.776	6,845
2023-01-23	101.21	101.46	97.680	100.45	95.850	3,944
2023-01-20	108.73	108.80	108.58	108.80	103.82	600
2023-01-19	112.93	112.93	111.47	111.47	106.36	580
2023-01-18	116.72	117.14	114.76	114.76	109.50	2,340
2023-01-17	116.87	117.30	116.02	116.02	110.71	2,772
2023-01-13	117.62	117.62	116.25	116.25	110.92	925
2023-01-12	115.10	116.31	114.70	116.31	110.98	206
2023-01-11	113.45	114.37	113.45	114.25	109.02	305
2023-01-10	111.38	112.62	111.38	112.62	107.46	659
2023-01-09	112.55	112.55	112.38	112.38	107.23	137
2023-01-06	108.93	110.61	108.93	110.61	105.54	143
2023-01-05	107.90	108.17	107.90	108.17	103.21	725
2023-01-04	110.08	110.08	110.08	110.08	105.04	11
2023-01-03	110.00	110.00	109.94	109.94	104.91	273
2022-12-29	110.09	110.09	110.09	110.09	105.04	102
2022-12-28	110.71	110.71	110.10	110.10	105.05	411
2022-12-23	109.12	109.76	109.12	109.74	104.71	100
2022-12-22	109.11	109.13	108.86	108.86	103.88	154
2022-12-21	109.04	110.17	109.04	110.11	105.07	141
2022-12-20	108.30	109.10	108.30	109.10	104.10	649
2022-12-19	109.97	109.97	109.09	109.09	104.09	416
2022-12-16	109.31	109.62	109.31	109.62	104.60	414
2022-12-15	113.38	113.38	109.89	109.89	104.86	361
2022-12-14	115.12	116.52	115.12	116.06	110.75	336
2022-12-13	116.65	116.65	114.13	114.63	109.38	518
2022-12-12	111.91	111.91	111.85	111.85	106.72	39
2022-12-09	112.18	112.18	111.93	111.93	106.80	193
2022-12-07	110.82	111.41	110.82	111.41	106.31	85
2022-12-06	112.16	112.16	110.76	110.76	105.69	738
2022-12-05	111.70	112.23	111.34	112.23	107.09	49
2022-12-02	111.89	111.89	111.89	111.89	106.77	430
2022-12-01	113.43	114.03	112.72	112.92	107.75	918
2022-11-30	109.66	109.78	109.66	109.78	104.75	416
2022-11-29	110.28	110.28	110.28	110.28	105.23	102

← NewerPage 16 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.