Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	112.46	112.81	111.17	111.17	106.07	220
2022-11-25	113.74	113.92	113.51	113.51	108.31	1,395
2022-11-23	112.85	113.43	112.85	113.29	108.10	451
2022-11-22	112.56	112.56	111.99	111.99	106.86	5,003
2022-11-21	111.75	112.71	111.75	112.31	107.17	263
2022-11-18	111.97	112.66	111.97	112.66	107.21	327
2022-11-17	110.49	110.62	109.49	109.49	104.20	64
2022-11-16	113.21	113.28	112.84	112.84	107.39	123
2022-11-15	109.97	110.99	109.97	110.99	105.63	102
2022-11-14	110.79	110.79	109.93	110.60	105.25	30
2022-11-11	111.60	112.86	111.60	112.16	106.74	283
2022-11-10	109.97	110.53	109.97	110.53	105.19	180
2022-11-09	106.40	106.70	106.38	106.56	101.41	83
2022-11-08	108.93	109.34	108.11	109.34	104.06	527
2022-11-07	107.46	107.68	106.74	107.68	102.47	537
2022-11-04	108.56	108.56	106.16	106.18	101.04	404
2022-11-03	104.27	106.20	104.27	106.20	101.07	3,240
2022-11-02	105.60	107.31	105.60	107.31	102.12	703
2022-11-01	104.71	106.91	104.71	105.32	100.23	290
2022-10-31	102.06	103.08	102.06	103.00	98.022	1,207
2022-10-28	100.67	101.72	100.67	101.37	96.471	263
2022-10-27	99.800	100.95	99.800	100.95	96.071	461
2022-10-26	98.700	99.350	98.390	99.350	94.548	183
2022-10-25	95.820	95.820	95.820	95.820	91.189	70
2022-10-24	95.830	95.830	95.377	95.500	90.884	378
2022-10-21	92.446	92.594	92.446	92.594	88.119	154
2022-10-20	92.932	92.932	90.640	90.640	86.259	2,642
2022-10-19	92.790	92.790	91.803	91.803	87.366	1,902
2022-10-18	94.150	94.150	93.610	93.610	89.086	759
2022-10-17	90.070	90.070	90.060	90.060	85.707	34
2022-10-14	89.000	89.260	89.000	89.260	84.946	508
2022-10-13	85.125	86.250	84.285	86.250	82.081	414
2022-10-12	89.830	89.830	89.050	89.050	84.746	4,507
2022-10-11	89.240	89.570	89.240	89.570	85.241	106
2022-10-10	90.330	90.330	90.330	90.330	85.964	31
2022-10-07	90.230	91.660	89.200	89.250	84.936	28,145
2022-10-06	92.680	92.740	91.480	91.480	87.059	27,845
2022-10-05	91.780	92.700	91.600	92.700	88.220	3,508
2022-10-04	92.100	92.694	92.100	92.694	88.214	3,158
2022-10-03	88.270	89.570	88.270	89.570	85.241	35
2022-09-30	87.544	89.037	87.544	88.760	84.470	147,575
2022-09-29	88.111	88.132	87.735	87.937	83.687	521
2022-09-28	89.300	89.791	89.050	89.777	85.438	725
2022-09-27	90.067	90.120	87.978	88.890	84.594	5,578
2022-09-26	89.590	90.835	89.419	89.419	85.097	1,963
2022-09-23	89.855	90.095	89.830	89.855	85.512	1,145
2022-09-22	93.380	93.380	92.445	92.445	87.977	6,496
2022-09-21	94.840	96.390	94.840	95.830	91.198	4,398
2022-09-20	95.285	95.483	95.030	95.030	90.437	5,857
2022-09-16	92.960	93.585	92.640	92.640	88.163	111
2022-09-15	94.360	95.220	94.360	94.563	89.993	209
2022-09-14	93.790	93.790	93.790	93.790	89.257	60
2022-09-13	95.170	95.170	95.170	95.170	90.570	200
2022-09-12	97.170	97.170	97.170	97.170	92.474	49
2022-09-09	96.780	96.960	96.780	96.900	92.217	184
2022-09-07	92.750	94.800	92.750	94.800	90.218	251
2022-09-06	91.490	92.255	91.490	92.255	87.796	95
2022-09-02	93.250	93.250	93.180	93.180	88.676	49
2022-09-01	90.800	91.280	90.172	90.650	86.269	682
2022-08-31	91.670	91.670	91.410	91.500	87.078	470

← NewerPage 17 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.