Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	149.50	150.78	149.05	150.40	148.32	313
2025-11-04	147.85	148.61	147.11	148.61	146.56	51
2025-11-03	150.58	150.94	148.41	149.70	147.63	802
2025-10-31	151.17	151.72	150.03	150.03	147.96	4,715
2025-10-30	152.66	154.24	151.94	151.94	149.84	854
2025-10-29	152.46	153.81	150.27	152.18	150.08	252
2025-10-28	149.39	153.75	146.40	150.91	148.82	3,566
2025-10-27	150.00	150.11	148.38	149.77	147.70	2,866
2025-10-24	148.22	148.76	147.56	148.11	146.06	3,407
2025-10-23	147.42	147.47	146.39	147.18	145.15	647
2025-10-22	147.23	148.25	146.41	146.41	144.39	438
2025-10-21	146.37	147.75	145.87	146.91	144.89	4,280
2025-10-20	147.76	147.76	145.95	146.63	144.60	3,034
2025-10-17	150.00	150.00	144.00	145.68	143.67	490
2025-10-16	146.75	146.75	143.88	144.60	142.60	477
2025-10-15	147.12	147.59	145.56	145.83	143.82	1,403
2025-10-14	144.16	146.87	144.16	146.66	144.63	5,023
2025-10-13	146.57	146.67	144.50	146.36	144.34	547
2025-10-10	147.00	147.77	144.87	145.15	143.14	390
2025-10-09	149.04	149.04	146.15	146.85	144.82	2,056
2025-10-08	147.90	149.18	147.90	149.04	146.98	387
2025-10-07	150.25	150.25	147.12	147.46	145.42	4,744
2025-10-06	150.24	151.21	148.80	149.59	147.52	225
2025-10-03	148.68	150.84	147.90	149.69	147.62	1,995
2025-10-02	148.49	149.60	147.76	147.80	145.76	224
2025-10-01	153.72	153.72	145.48	145.98	143.96	668
2025-09-30	144.03	146.88	143.37	146.88	144.85	438
2025-09-29	143.77	144.30	143.04	143.50	141.52	285
2025-09-26	141.95	142.75	141.77	142.65	140.68	179
2025-09-25	140.56	141.40	140.00	140.81	138.86	30
2025-09-24	143.44	143.44	141.87	141.87	139.91	359
2025-09-23	144.00	144.42	142.85	143.07	141.09	646
2025-09-22	142.50	143.60	141.78	143.43	141.45	918
2025-09-19	143.29	143.40	141.65	142.20	140.24	1,479
2025-09-18	142.55	142.91	141.25	142.50	140.53	84
2025-09-17	141.64	142.25	140.65	141.88	139.92	210
2025-09-16	142.50	142.67	140.18	141.24	139.29	117
2025-09-15	142.22	142.81	141.26	142.18	140.21	2,018
2025-09-12	141.99	142.35	141.52	141.69	139.73	1,117
2025-09-11	138.03	142.31	137.06	141.70	139.74	71
2025-09-10	137.90	138.57	137.63	137.85	135.95	248
2025-09-09	139.93	139.93	136.53	136.75	134.86	629
2025-09-08	141.19	141.19	139.45	139.61	137.69	3,118
2025-09-05	142.65	142.75	139.83	139.89	137.96	142
2025-09-04	139.87	140.96	139.86	140.96	139.01	376
2025-09-03	140.10	141.00	139.24	139.24	137.31	3,890
2025-09-02	140.21	141.00	139.27	139.43	137.50	562
2025-08-29	143.79	144.58	142.70	142.72	140.75	292
2025-08-28	144.50	144.50	143.50	143.87	141.88	348
2025-08-27	143.45	144.56	143.42	144.47	142.48	202
2025-08-26	143.38	143.38	141.89	143.05	140.68	285
2025-08-22	141.16	144.12	140.40	144.12	141.74	1,582
2025-08-21	141.88	141.88	140.52	140.71	138.38	865
2025-08-20	140.90	142.17	140.90	142.07	139.72	70
2025-08-19	141.23	141.87	140.95	141.30	138.96	278
2025-08-18	141.62	141.66	140.35	140.73	138.40	2,327
2025-08-15	142.25	142.55	141.09	141.56	139.21	49
2025-08-14	142.76	143.04	141.46	141.64	139.29	10,798
2025-08-13	143.45	144.00	141.00	141.87	139.52	1,791
2025-08-12	143.70	143.77	142.90	143.37	140.99	44

← NewerPage 5 of 20 · 1,199 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.