Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	142.60	142.60	138.40	139.80	138.26	6,175
2026-02-03	141.36	141.36	137.44	137.44	135.93	85
2026-02-02	137.87	140.38	134.99	140.23	138.69	1,029
2026-01-30	135.00	138.60	135.00	138.04	136.52	98
2026-01-29	136.93	137.87	135.12	136.22	134.72	37,426
2026-01-28	141.98	141.98	132.49	135.21	133.72	1,342
2026-01-27	145.00	145.21	140.72	140.91	139.36	316
2026-01-26	145.93	145.93	141.02	142.62	141.05	453
2026-01-23	143.91	143.91	140.97	141.01	139.46	659
2026-01-22	143.74	143.74	141.65	143.13	141.55	646
2026-01-21	138.82	141.16	138.82	140.41	138.87	1,622
2026-01-20	145.01	145.01	138.84	138.93	137.41	5,000
2026-01-16	144.81	146.23	143.85	145.66	144.06	1,561
2026-01-15	141.03	143.00	139.39	142.84	141.27	9,099
2026-01-14	141.18	141.18	139.13	139.32	137.79	378
2026-01-13	138.02	140.61	138.02	139.55	138.01	413
2026-01-12	140.33	140.66	137.52	139.43	137.89	3,545
2026-01-09	141.42	142.28	139.91	140.20	138.66	282
2026-01-08	140.81	140.94	138.59	140.50	138.96	571
2026-01-07	141.47	142.43	139.60	139.82	138.28	378
2026-01-06	139.97	140.36	136.85	140.36	138.82	305
2026-01-05	136.70	139.50	136.56	139.04	137.51	3,152
2026-01-02	136.50	137.54	135.82	136.66	135.16	1,426
2025-12-31	138.28	138.58	137.00	137.07	135.56	25
2025-12-30	139.51	139.73	137.77	137.85	136.33	156
2025-12-29	139.21	140.70	138.45	138.45	136.93	260
2025-12-24	138.62	139.67	137.52	138.78	137.26	7
2025-12-23	140.00	140.00	138.80	138.80	137.27	389
2025-12-22	140.22	140.22	138.00	139.26	137.73	1,678
2025-12-19	137.92	137.96	136.70	137.96	136.44	2,893
2025-12-18	137.97	138.66	137.93	137.95	136.43	287
2025-12-17	138.70	140.48	136.42	136.82	135.32	379
2025-12-16	137.65	139.21	137.01	137.09	135.58	414
2025-12-15	138.47	138.94	137.06	137.15	135.64	6,510
2025-12-12	140.73	141.04	136.64	137.43	135.92	4,575
2025-12-11	138.34	140.40	137.50	140.40	138.86	55
2025-12-10	137.16	138.20	136.99	138.20	136.68	477
2025-12-09	138.07	139.05	137.66	138.15	136.63	3,543
2025-12-08	140.40	140.40	138.18	138.36	136.84	7,774
2025-12-05	140.90	140.90	139.06	139.47	137.94	3,078
2025-12-04	140.78	141.59	139.77	140.97	139.42	3,060
2025-12-03	138.73	141.13	138.73	141.13	139.58	4,219
2025-12-02	138.86	141.36	138.05	139.58	138.04	411
2025-12-01	140.15	141.65	138.85	140.13	138.59	382
2025-11-28	140.14	141.88	140.14	140.91	139.36	419
2025-11-26	141.51	141.79	140.73	141.58	140.02	775
2025-11-25	142.56	143.16	141.13	142.46	140.89	7,249
2025-11-24	141.43	141.76	140.06	141.69	140.14	962
2025-11-21	138.83	140.33	137.72	140.13	138.19	1,960
2025-11-20	139.39	140.06	138.48	138.48	136.56	244
2025-11-19	139.71	142.38	138.25	139.33	137.40	515
2025-11-18	140.29	140.54	138.07	139.27	137.35	294
2025-11-17	142.11	143.30	141.17	141.17	139.22	6,060
2025-11-14	149.96	149.97	143.05	143.05	141.07	1,303
2025-11-13	149.60	150.52	148.73	149.23	147.16	2,964
2025-11-12	149.73	151.80	149.65	151.79	149.69	367
2025-11-11	150.94	152.54	149.93	150.26	148.18	2,291
2025-11-10	153.15	153.15	149.27	151.09	149.00	517
2025-11-07	153.44	153.44	149.62	150.88	148.79	914
2025-11-06	151.07	152.02	149.85	149.85	147.78	2,745

← NewerPage 4 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.