Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	120.66	120.66	115.00	117.70	117.26	982
2026-07-30	122.00	125.07	116.45	117.81	117.36	7,313
2026-07-29	124.97	127.53	121.42	122.40	121.93	1,439
2026-07-28	116.55	127.12	116.55	124.93	124.45	2,864
2026-07-27	120.00	126.00	116.52	120.63	120.17	2,173
2026-07-24	117.50	119.99	115.00	119.05	118.60	1,473
2026-07-23	116.14	117.85	114.98	115.98	115.54	3,900
2026-07-22	117.00	118.86	115.00	116.40	115.96	1,343
2026-07-21	121.60	123.54	116.62	118.11	117.66	622
2026-07-20	124.00	126.44	119.88	120.84	120.38	421
2026-07-17	125.55	127.77	123.43	123.84	123.37	1,466
2026-07-16	122.01	125.64	120.22	124.32	123.85	1,298
2026-07-15	121.47	123.52	119.92	121.40	120.94	3,904
2026-07-14	121.21	123.00	118.00	121.52	121.06	7,588
2026-07-13	120.00	122.82	120.00	120.99	120.53	281
2026-07-10	122.00	122.00	116.00	121.32	120.86	3,145
2026-07-09	118.62	121.61	117.28	119.42	118.97	621
2026-07-08	120.25	124.20	114.40	118.61	118.16	1,160
2026-07-07	119.42	120.61	117.88	119.39	118.94	5,531
2026-07-06	121.34	121.34	113.50	119.07	118.62	3,425
2026-07-02	120.80	120.80	115.00	118.19	117.74	1,011
2026-07-01	118.32	120.23	116.43	118.79	118.34	154,444
2026-06-30	64.538	111.48	64.538	64.538	64.292	360
2026-06-29	116.70	120.46	115.65	116.63	116.19	515
2026-06-26	115.00	122.00	115.00	117.54	117.09	1,144
2026-06-25	112.03	119.48	112.03	116.57	116.13	2,619
2026-06-24	113.77	113.77	109.00	112.54	112.11	3,821
2026-06-23	111.77	114.00	107.00	110.83	110.41	1,032
2026-06-22	114.57	114.64	109.00	111.85	111.42	5,343
2026-06-18	111.99	114.00	110.11	111.48	111.06	1,415
2026-06-17	112.08	113.54	109.82	110.76	110.34	225
2026-06-16	115.00	115.00	110.42	112.44	112.01	729
2026-06-15	111.25	113.52	110.18	111.50	111.08	2,281
2026-06-12	109.00	111.70	108.52	109.22	108.80	542
2026-06-11	106.28	109.72	106.00	109.04	108.63	315
2026-06-10	110.79	111.65	107.95	108.16	107.75	6,354
2026-06-09	109.94	112.00	108.34	110.15	109.73	2,228
2026-06-08	109.97	114.28	108.10	110.55	110.13	5,209
2026-06-05	111.79	111.79	108.40	109.98	109.56	4,409
2026-06-04	110.67	112.54	108.30	109.45	109.03	7,217
2026-06-03	109.19	111.19	108.01	109.37	108.95	8,422
2026-06-02	108.25	111.11	107.70	109.94	109.52	3,928
2026-06-01	108.90	111.99	106.74	108.66	108.25	11,624
2026-05-29	109.00	114.53	108.47	110.10	109.68	7,148
2026-05-28	109.50	111.51	108.03	108.97	108.56	681
2026-05-27	111.75	114.16	109.77	110.26	109.41	600
2026-05-26	111.00	113.59	110.25	111.07	110.22	356
2026-05-22	109.31	114.14	105.00	110.65	109.80	848
2026-05-21	108.10	112.00	106.51	108.89	108.05	4,609
2026-05-20	106.29	108.30	105.21	107.96	107.13	2,905
2026-05-19	108.26	111.42	106.14	106.97	106.15	2,500
2026-05-18	111.03	111.36	107.28	108.84	108.00	1,750
2026-05-15	109.01	110.97	107.77	108.70	107.86	595
2026-05-14	111.40	111.61	108.00	109.49	108.65	390
2026-05-13	111.56	114.98	108.99	109.32	108.48	3,980
2026-05-12	112.95	117.00	110.98	111.48	110.62	585
2026-05-11	114.18	117.25	110.00	113.24	112.37	8,274
2026-05-08	118.93	118.93	114.28	114.28	113.40	2,366
2026-05-07	118.97	120.42	117.35	117.93	117.02	2,517
2026-05-06	117.00	120.33	116.85	119.06	118.14	739

← NewerPage 2 of 5 · 249 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.