Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	83.400	83.400	83.400	83.400	78.809	339
2022-05-16	82.350	82.350	82.316	82.316	77.785	33
2022-05-10	85.940	86.070	83.213	83.213	78.632	262
2022-05-09	83.980	83.980	83.980	83.980	79.357	62
2022-05-06	85.470	85.470	84.875	84.875	80.203	83
2022-05-05	89.260	89.260	86.980	86.980	82.192	261
2022-05-04	86.270	87.320	85.630	87.045	82.253	220
2022-05-03	81.610	81.610	81.610	81.610	77.118	15
2022-04-29	83.030	83.525	82.830	82.830	78.270	398
2022-04-27	80.880	82.800	80.880	82.800	78.242	7
2022-04-26	83.110	83.110	82.350	82.350	77.817	304
2022-04-25	84.410	84.410	82.883	82.883	78.321	52
2022-04-22	85.005	85.005	85.005	85.005	80.326	116
2022-04-20	86.749	87.210	86.730	87.210	82.409	1,102
2022-04-19	83.515	85.775	83.515	85.775	81.053	212
2022-04-13	84.570	85.530	84.570	85.530	80.822	387
2022-04-12	85.428	85.428	85.428	85.428	80.725	91
2022-04-11	86.530	86.530	86.530	86.530	81.767	202
2022-04-08	87.570	87.570	87.570	87.570	82.750	258
2022-04-07	86.390	86.390	85.872	85.872	81.145	136,333
2022-04-06	85.520	85.520	84.625	84.625	79.967	1,101
2022-04-05	87.190	87.190	87.190	87.190	82.390	130
2022-04-04	86.080	86.660	86.080	86.660	81.890	136
2022-04-01	85.750	85.750	85.750	85.750	81.030	185
2022-03-31	87.740	87.740	86.900	86.900	82.116	989
2022-03-30	88.480	88.480	88.480	88.480	83.609	371
2022-03-29	89.110	89.120	88.885	88.885	83.992	215
2022-03-25	86.407	86.407	86.407	86.407	81.651	510
2022-03-24	86.740	86.740	85.880	85.880	81.153	618
2022-03-23	87.950	87.950	87.510	87.510	82.693	190
2022-03-22	88.620	88.685	88.620	88.685	83.803	474
2022-03-21	87.710	87.710	87.580	87.580	82.759	147
2022-03-16	86.110	87.400	86.110	87.400	82.589	162
2022-03-15	84.490	84.815	84.490	84.815	80.147	352
2022-03-14	85.140	85.140	83.650	83.650	79.045	95
2022-03-11	84.840	84.840	84.600	84.600	79.943	327
2022-03-10	82.820	82.820	82.820	82.820	78.261	30
2022-03-08	82.085	82.085	82.085	82.085	77.567	2,317
2022-03-07	85.670	85.670	84.165	84.165	79.532	81
2022-03-04	85.685	85.685	85.685	85.685	80.968	95
2022-03-02	87.440	87.440	87.440	87.440	82.627	63
2022-03-01	88.960	88.960	88.960	88.960	84.063	28
2022-02-25	87.700	90.415	87.700	90.415	85.438	136,700
2022-02-24	86.040	86.040	86.040	86.040	81.304	37
2022-02-23	90.440	90.440	90.440	90.440	85.462	15
2022-02-22	90.040	90.040	89.950	89.950	84.999	292
2022-02-17	90.600	90.610	90.600	90.610	85.622	131
2022-02-16	90.180	90.223	90.180	90.223	85.257	3,719
2022-02-15	91.655	91.655	91.655	91.655	86.326	98
2022-02-14	89.970	90.690	89.525	89.525	84.320	2,100
2022-02-11	91.690	91.690	91.690	91.690	86.359	37
2022-02-10	93.000	93.000	93.000	93.000	87.593	390
2022-02-09	93.190	94.470	93.190	94.470	88.978	3,123
2022-02-08	90.700	90.700	90.700	90.700	85.427	48
2022-02-07	90.215	90.215	90.215	90.215	84.970	10
2022-02-04	89.032	89.700	89.032	89.700	84.485	5,966
2022-02-03	95.000	95.000	93.652	93.652	88.207	122
2022-02-02	103.51	103.51	103.51	103.51	97.492	203
2022-02-01	105.47	105.89	103.55	104.56	98.481	1,435
2022-01-31	102.89	103.12	102.89	103.12	97.120	262

← NewerPage 19 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.