Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	142.72	143.37	141.95	142.31	139.95	3,724
2025-08-08	144.00	144.38	143.06	143.06	140.69	45
2025-08-07	144.64	145.05	143.29	144.23	141.84	193
2025-08-06	143.93	144.20	142.88	143.62	141.24	226
2025-08-05	144.53	145.23	142.47	143.14	140.77	1,889
2025-08-04	142.73	144.11	141.91	143.82	141.44	27,865
2025-08-01	143.85	143.85	140.53	141.90	139.55	269
2025-07-31	138.57	144.58	135.00	142.44	140.08	6,392
2025-07-30	132.35	132.79	130.68	131.78	129.59	147
2025-07-29	133.04	133.36	131.52	131.52	129.34	7
2025-07-28	132.55	132.89	131.94	132.65	130.45	882
2025-07-25	132.48	132.61	131.18	132.61	130.41	181
2025-07-24	131.30	131.68	131.12	131.41	129.23	148
2025-07-23	131.40	132.13	130.57	131.39	129.21	267
2025-07-22	131.75	132.16	129.65	129.95	127.80	224
2025-07-21	133.67	133.67	132.57	133.24	131.03	510
2025-07-18	132.87	132.87	131.67	132.71	130.51	47
2025-07-17	130.32	131.69	130.32	131.50	129.32	12,405
2025-07-16	129.71	130.00	129.24	129.55	127.40	914
2025-07-15	132.28	132.28	130.23	130.23	128.07	416
2025-07-14	130.53	130.89	129.96	130.89	128.72	903
2025-07-11	130.50	131.08	130.37	130.78	128.61	35
2025-07-10	132.01	132.17	130.84	131.97	129.78	728
2025-07-09	131.73	132.18	130.89	131.40	129.23	100
2025-07-08	131.29	132.13	130.84	132.05	129.86	3,373
2025-07-07	131.91	132.43	131.09	131.09	128.92	562
2025-07-03	132.00	132.54	131.24	132.42	130.22	429
2025-07-02	131.62	131.62	130.53	130.94	128.77	22
2025-07-01	128.99	131.28	128.71	131.28	129.10	410
2025-06-30	128.01	128.91	127.14	128.91	126.77	2,294
2025-06-27	129.66	130.84	127.96	128.90	126.76	42
2025-06-26	127.99	130.17	127.54	130.09	127.93	788
2025-06-25	127.47	127.65	126.74	127.31	125.20	267
2025-06-24	125.67	126.96	125.51	126.96	124.85	229
2025-06-23	124.62	125.00	124.05	124.76	122.69	1,844
2025-06-20	125.64	126.05	124.78	124.78	122.71	1,697
2025-06-18	125.10	126.10	125.10	125.81	123.72	114
2025-06-17	126.88	127.23	126.38	126.38	124.29	333
2025-06-16	126.52	127.79	126.41	127.73	125.61	469
2025-06-13	126.39	126.85	125.72	126.34	124.25	619
2025-06-12	127.28	127.49	126.38	127.19	125.08	385
2025-06-11	128.41	128.80	127.49	127.49	125.38	14,181
2025-06-10	127.83	128.36	127.52	128.11	125.99	94
2025-06-09	127.06	128.39	126.84	128.39	126.26	337
2025-06-06	127.20	128.24	125.80	125.82	123.73	973
2025-06-05	127.06	127.45	126.11	126.26	124.17	201
2025-06-04	127.34	127.98	127.01	127.19	125.08	189
2025-06-03	125.67	127.69	124.94	127.35	125.24	146
2025-06-02	125.55	126.00	124.09	124.28	122.22	337
2025-05-30	126.52	126.69	125.94	125.94	123.85	1,882
2025-05-29	126.17	126.25	125.35	125.39	123.32	350
2025-05-28	126.62	126.93	125.98	126.11	124.02	285
2025-05-27	125.66	125.66	124.73	125.28	122.81	823
2025-05-23	124.14	124.64	124.11	124.30	121.85	222
2025-05-22	125.20	125.96	125.00	125.25	122.78	1,854
2025-05-21	126.00	126.66	124.74	126.66	124.16	1,481
2025-05-20	127.60	127.75	127.45	127.53	125.02	1,740
2025-05-19	126.70	127.97	126.34	127.91	125.38	40
2025-05-16	126.94	127.52	126.18	127.49	124.98	472
2025-05-15	125.30	126.98	125.20	126.98	124.48	145

← NewerPage 6 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.