Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	92.550	92.550	91.460	91.460	86.754	476
2022-08-26	98.040	98.040	97.230	97.230	92.227	516
2022-08-25	96.600	96.600	96.600	96.600	91.630	204
2022-08-24	95.770	96.420	95.770	96.420	91.459	22
2022-08-23	96.890	96.890	96.823	96.823	91.841	367
2022-08-22	98.100	98.100	96.750	96.750	91.772	326
2022-08-19	100.59	100.59	99.207	99.207	94.102	305
2022-08-17	102.79	102.79	102.20	102.20	96.941	104
2022-08-16	103.53	103.53	103.47	103.49	98.165	4,778
2022-08-15	102.55	103.88	102.55	103.18	97.871	74
2022-08-12	101.62	102.80	101.62	102.80	97.511	104
2022-08-11	101.24	101.24	101.03	101.03	95.834	15
2022-08-10	100.57	100.57	100.57	100.57	95.395	58
2022-08-09	98.940	99.000	98.940	99.000	93.906	55
2022-08-08	98.420	99.860	98.420	99.860	94.722	186
2022-08-05	96.680	96.680	96.010	96.205	91.255	324
2022-08-04	96.650	97.740	96.650	96.875	91.890	368
2022-08-03	96.600	96.600	95.351	95.725	90.800	22
2022-08-02	95.580	97.345	95.580	96.238	91.286	1,183
2022-08-01	90.940	91.160	90.910	91.160	86.470	375
2022-07-29	90.465	91.500	90.465	91.500	86.792	459
2022-07-28	88.080	89.045	88.080	89.045	84.463	66
2022-07-27	85.620	85.620	85.620	85.620	81.215	1
2022-07-25	84.450	84.520	83.930	83.930	79.612	208
2022-07-22	83.230	83.230	83.230	83.230	78.948	24
2022-07-21	81.530	81.530	81.530	81.530	77.335	348
2022-07-20	81.300	81.300	80.880	80.880	76.718	55
2022-07-19	76.970	78.870	76.970	78.870	74.811	86
2022-07-18	77.670	77.670	77.220	77.220	73.247	43
2022-07-15	77.080	77.230	77.080	77.230	73.256	141
2022-07-14	74.100	74.110	74.100	74.110	70.297	29
2022-07-13	75.280	75.280	75.280	75.280	71.407	28
2022-07-12	78.275	78.275	78.275	78.275	74.247	323
2022-07-11	78.815	78.815	78.815	78.815	74.760	152
2022-07-07	79.890	80.125	79.890	80.125	76.002	150
2022-07-06	78.600	78.600	78.600	78.600	74.556	324
2022-07-05	77.320	77.320	77.295	77.295	73.318	633
2022-06-30	78.000	78.190	78.000	78.190	74.167	298
2022-06-29	77.660	77.660	77.200	77.495	73.508	231
2022-06-28	79.530	80.260	79.530	80.260	76.130	164
2022-06-27	80.100	80.500	79.140	79.970	75.855	145
2022-06-24	77.610	77.610	77.610	77.610	73.617	107
2022-06-23	74.400	74.910	74.400	74.910	71.056	56
2022-06-22	74.060	75.630	74.060	75.600	71.710	175
2022-06-21	73.780	73.780	73.780	73.780	69.984	173
2022-06-17	73.980	73.980	73.475	73.475	69.694	506
2022-06-16	72.795	72.930	72.795	72.893	69.142	862
2022-06-14	76.850	76.850	75.150	75.150	71.283	321
2022-06-13	78.778	78.778	77.000	77.510	73.522	1,302
2022-06-10	80.700	80.700	79.545	79.545	75.452	75
2022-06-09	84.530	84.530	84.530	84.530	80.181	102
2022-06-07	84.720	85.185	84.550	85.010	80.636	620
2022-06-01	84.950	84.950	84.950	84.950	80.579	212
2022-05-31	84.930	84.930	83.910	83.910	79.593	460
2022-05-27	84.970	84.970	84.970	84.970	80.598	77
2022-05-25	79.290	79.363	79.200	79.200	75.125	293
2022-05-23	82.480	82.480	81.860	81.860	77.354	446
2022-05-20	82.480	82.480	80.660	80.660	76.220	674
2022-05-19	79.880	79.880	79.880	79.880	75.483	106
2022-05-18	83.030	83.030	83.030	83.030	78.459	229

← NewerPage 18 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.