Xylem Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 102.89 | 103.12 | 102.89 | 103.12 | 97.120 | 262 |
| 2022-01-28 | 99.630 | 99.630 | 99.630 | 99.630 | 93.837 | 1,456 |
| 2022-01-25 | 104.96 | 104.96 | 102.70 | 102.70 | 96.733 | 186 |
| 2022-01-24 | 104.96 | 104.96 | 104.96 | 104.96 | 98.858 | 6 |
| 2022-01-21 | 105.78 | 106.78 | 105.78 | 106.78 | 100.57 | 2,259 |
| 2022-01-20 | 109.08 | 109.95 | 108.68 | 108.82 | 102.49 | 46,691 |
| 2022-01-19 | 109.22 | 109.22 | 108.98 | 108.98 | 102.64 | 299 |
| 2022-01-18 | 109.99 | 110.36 | 109.99 | 110.36 | 103.94 | 319 |
| 2022-01-14 | 113.20 | 113.20 | 109.88 | 109.88 | 103.49 | 103 |
| 2022-01-13 | 116.34 | 116.34 | 116.34 | 116.34 | 109.58 | 10 |
| 2022-01-12 | 117.05 | 117.05 | 117.05 | 117.05 | 110.24 | 2,089 |
| 2022-01-11 | 114.64 | 114.64 | 114.31 | 114.31 | 107.66 | 97 |
| 2022-01-10 | 114.56 | 114.56 | 111.94 | 113.01 | 106.44 | 2,497 |
| 2022-01-07 | 115.98 | 115.98 | 115.98 | 115.98 | 109.24 | 633 |
| 2022-01-06 | 117.27 | 117.27 | 116.53 | 116.53 | 109.76 | 986 |
| 2022-01-05 | 118.36 | 119.06 | 118.36 | 119.06 | 112.14 | 129 |
| 2022-01-04 | 115.90 | 117.99 | 115.90 | 117.99 | 111.13 | 560 |
| 2021-12-30 | 120.10 | 120.10 | 120.10 | 120.10 | 113.12 | 1,191 |
| 2021-12-29 | 119.62 | 119.62 | 119.52 | 119.52 | 112.57 | 265 |
| 2021-12-23 | 116.80 | 116.80 | 116.80 | 116.80 | 110.01 | 264 |
| 2021-12-22 | 116.33 | 116.33 | 115.96 | 115.96 | 109.22 | 455 |
| 2021-12-21 | 115.42 | 115.80 | 115.42 | 115.80 | 109.07 | 195 |
| 2021-12-20 | 114.18 | 114.18 | 113.02 | 113.02 | 106.45 | 9,680 |
| 2021-12-17 | 117.07 | 117.07 | 117.07 | 117.07 | 110.26 | 75 |
| 2021-12-16 | 121.37 | 121.39 | 121.37 | 121.39 | 114.33 | 41 |
| 2021-12-15 | 119.04 | 119.04 | 118.08 | 118.08 | 111.21 | 772 |
| 2021-12-14 | 121.35 | 121.35 | 119.69 | 119.69 | 112.73 | 1,540 |
| 2021-12-13 | 122.88 | 123.04 | 122.75 | 122.98 | 115.83 | 4,385 |
| 2021-12-10 | 123.63 | 123.63 | 121.76 | 121.76 | 114.68 | 973 |
| 2021-12-09 | 123.73 | 123.73 | 122.49 | 122.49 | 115.37 | 105 |
| 2021-12-08 | 124.57 | 125.27 | 123.80 | 123.90 | 116.70 | 2,846 |
| 2021-12-07 | 122.39 | 123.65 | 122.39 | 123.65 | 116.46 | 1,724 |
| 2021-12-03 | 120.35 | 120.35 | 116.56 | 117.51 | 110.68 | 9,648 |
| 2021-12-02 | 119.21 | 120.23 | 119.21 | 120.23 | 113.24 | 456 |
| 2021-11-30 | 122.96 | 123.61 | 122.96 | 123.15 | 115.99 | 322 |
| 2021-11-29 | 123.75 | 123.75 | 123.75 | 123.75 | 116.56 | 43 |
| 2021-11-26 | 122.42 | 122.73 | 122.42 | 122.64 | 115.51 | 9,780 |
| 2021-11-24 | 125.46 | 125.80 | 125.14 | 125.14 | 117.86 | 76 |
| 2021-11-23 | 126.84 | 127.44 | 126.40 | 126.40 | 119.05 | 1,438 |
| 2021-11-22 | 129.47 | 129.47 | 129.26 | 129.26 | 121.74 | 151 |
| 2021-11-19 | 130.34 | 130.34 | 130.34 | 130.34 | 122.50 | 651 |
| 2021-11-18 | 130.48 | 131.10 | 129.87 | 130.41 | 122.56 | 320 |
| 2021-11-17 | 130.85 | 130.85 | 129.59 | 129.59 | 121.79 | 11,761 |
| 2021-11-16 | 130.05 | 130.81 | 130.05 | 130.52 | 122.67 | 661 |
| 2021-11-15 | 130.67 | 130.67 | 130.37 | 130.37 | 122.53 | 181 |
| 2021-11-12 | 131.09 | 131.09 | 129.65 | 129.65 | 121.85 | 380 |
| 2021-11-11 | 132.70 | 132.70 | 131.71 | 132.06 | 124.11 | 4,120 |
| 2021-11-10 | 133.25 | 133.25 | 133.25 | 133.25 | 125.23 | 15 |
| 2021-11-09 | 132.83 | 133.07 | 132.11 | 132.11 | 124.16 | 27,373 |
| 2021-11-08 | 132.28 | 133.01 | 131.01 | 133.01 | 125.01 | 26,929 |
| 2021-11-05 | 130.49 | 131.60 | 130.39 | 131.37 | 123.47 | 640 |
| 2021-11-04 | 126.40 | 129.55 | 126.40 | 129.55 | 121.76 | 21 |
| 2021-11-03 | 125.88 | 125.88 | 124.28 | 124.75 | 117.24 | 389 |
| 2021-11-02 | 127.81 | 128.13 | 126.16 | 128.13 | 120.42 | 673 |
| 2021-11-01 | 131.04 | 131.49 | 128.61 | 129.34 | 121.56 | 650 |
| 2021-10-29 | 130.82 | 131.58 | 130.82 | 131.58 | 123.66 | 306 |
| 2021-10-28 | 130.59 | 130.64 | 130.41 | 130.64 | 122.78 | 22 |
| 2021-10-27 | 127.76 | 128.60 | 127.76 | 128.60 | 120.86 | 237 |
| 2021-10-26 | 129.61 | 129.61 | 128.49 | 128.49 | 120.76 | 285 |
← NewerPage 20 of 20 · 1,199 trading days
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.