Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	115.00	117.99	114.31	116.80	115.90	1,228
2026-05-01	119.34	119.94	115.92	116.00	115.11	900
2026-04-30	114.11	117.86	114.11	117.71	116.80	3,867
2026-04-29	119.70	119.70	114.31	114.31	113.43	2,829
2026-04-28	123.61	128.00	117.34	117.34	116.44	927
2026-04-27	124.89	124.89	120.01	122.38	121.44	1,435
2026-04-24	125.27	125.27	120.04	121.48	120.55	2,971
2026-04-23	122.37	122.80	120.43	121.29	120.36	2,729
2026-04-22	121.00	122.59	119.54	120.07	119.15	559
2026-04-21	120.58	120.77	118.43	119.93	119.01	4,176
2026-04-20	125.94	129.19	118.09	120.40	119.47	898
2026-04-17	126.25	128.28	119.28	121.50	120.57	7,686
2026-04-16	125.63	127.01	124.32	124.77	123.81	1,469
2026-04-15	130.95	131.00	124.76	124.76	123.80	1,422
2026-04-14	129.50	131.00	126.77	129.48	128.48	466
2026-04-13	127.40	131.23	124.00	127.73	126.75	3,676
2026-04-10	129.40	130.51	128.08	128.75	127.76	1,185
2026-04-09	129.00	131.78	126.72	128.92	127.93	310
2026-04-08	127.91	130.57	124.90	128.68	127.69	529
2026-04-07	127.45	127.45	122.67	125.52	124.55	1,342
2026-04-02	121.86	122.91	118.19	120.89	119.96	834
2026-04-01	122.23	123.20	117.10	123.03	122.08	1,309
2026-03-31	120.42	120.42	115.67	119.53	118.61	1,534
2026-03-30	117.97	119.08	115.00	116.99	116.09	6,875
2026-03-27	120.63	120.68	117.25	118.19	117.28	1,040
2026-03-26	119.75	123.00	119.47	119.47	118.55	733
2026-03-25	122.76	122.76	120.41	121.98	121.04	5,708
2026-03-24	122.22	122.22	117.57	121.47	120.53	749
2026-03-23	119.97	124.05	115.67	121.52	120.59	4,711
2026-03-20	120.50	123.15	117.00	119.85	118.93	2,304
2026-03-19	120.33	121.35	115.50	121.29	120.36	2,187
2026-03-18	123.58	123.93	119.94	120.69	119.76	2,157
2026-03-17	121.66	123.51	118.61	121.89	120.95	1,477
2026-03-16	121.97	122.14	119.05	121.02	120.09	4,131
2026-03-13	121.46	123.22	119.03	119.63	118.71	7,001
2026-03-12	121.70	123.71	119.99	120.09	119.17	153
2026-03-11	125.00	125.00	121.54	121.80	120.86	3,705
2026-03-10	126.92	126.92	121.56	123.51	122.56	10,185
2026-03-09	122.47	125.00	118.14	122.05	121.11	538
2026-03-06	128.97	128.97	122.83	123.83	122.88	1,153
2026-03-05	129.37	132.31	125.11	125.34	124.38	6,534
2026-03-04	125.40	129.10	125.40	128.57	127.58	2,011
2026-03-03	128.60	128.60	124.20	127.57	126.59	2,020
2026-03-02	129.50	129.57	125.60	129.40	128.40	11,296
2026-02-27	133.77	133.77	127.97	128.70	127.71	1,227
2026-02-26	130.19	132.00	127.50	130.94	129.93	1,058
2026-02-25	128.50	130.70	126.41	128.17	127.18	2,478
2026-02-24	128.98	128.98	126.00	128.40	127.41	10,797
2026-02-23	130.00	130.00	127.10	127.90	126.92	805
2026-02-20	130.79	131.41	128.41	129.19	127.77	7,356
2026-02-19	129.32	131.80	128.00	129.04	127.62	1,570
2026-02-18	129.58	130.39	126.01	130.03	128.60	6,278
2026-02-17	132.59	132.60	126.97	128.93	127.52	2,800
2026-02-13	125.22	129.57	125.00	129.10	127.68	575
2026-02-12	127.13	129.80	126.00	127.56	126.16	2,310
2026-02-11	130.00	131.09	126.48	126.51	125.12	32,248
2026-02-10	141.00	142.41	125.02	129.92	128.49	4,022
2026-02-09	143.64	144.00	139.89	140.07	138.53	7,030
2026-02-06	141.90	142.00	138.26	141.97	140.41	100
2026-02-05	138.63	142.00	138.12	139.46	137.93	303

← NewerPage 3 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.