Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	126.54	126.75	125.82	125.82	123.33	242
2025-05-13	127.48	127.48	127.09	127.09	124.58	208
2025-05-12	125.41	127.00	125.41	127.00	124.50	287
2025-05-09	123.10	123.45	122.80	123.09	120.66	455
2025-05-08	121.50	123.00	121.50	122.97	120.55	310
2025-05-07	120.94	122.04	120.75	120.75	118.37	260
2025-05-06	122.00	122.23	120.53	120.53	118.15	162
2025-05-02	122.66	125.09	122.16	125.09	122.62	1,791
2025-05-01	121.03	121.87	120.26	121.15	118.76	1,801
2025-04-30	118.34	119.89	117.11	119.89	117.53	1,863
2025-04-29	118.30	119.28	116.99	118.33	116.00	2,832
2025-04-28	116.83	117.32	115.72	115.72	113.44	5,266
2025-04-25	115.62	116.20	114.91	115.63	113.35	118
2025-04-24	114.34	115.50	113.00	115.50	113.22	114
2025-04-23	114.82	116.04	114.65	115.11	112.84	480
2025-04-22	107.02	111.44	107.02	111.44	109.24	1,678
2025-04-17	110.69	111.19	109.26	111.00	108.81	49
2025-04-16	109.10	110.50	108.50	109.96	107.79	57
2025-04-15	111.44	111.44	109.49	109.50	107.34	463
2025-04-14	110.85	111.24	109.01	109.36	107.20	472
2025-04-11	107.82	109.66	105.68	109.66	107.49	976
2025-04-10	108.26	109.29	106.08	106.76	104.65	558
2025-04-09	101.20	110.86	100.72	110.86	108.67	558
2025-04-08	106.90	108.74	105.40	105.40	103.32	698
2025-04-07	102.00	104.64	100.57	102.81	100.79	917
2025-04-04	107.35	108.30	104.68	105.78	103.69	683
2025-04-03	115.03	116.07	112.12	112.70	110.48	312
2025-04-02	118.51	119.35	118.23	119.15	116.81	23
2025-04-01	119.91	120.07	118.52	119.86	117.50	319
2025-03-31	118.10	119.00	116.92	117.76	115.44	396
2025-03-28	121.58	122.36	120.67	120.67	118.29	229
2025-03-27	122.83	123.73	122.24	122.40	119.99	143
2025-03-26	123.51	123.83	122.56	122.92	120.50	46
2025-03-25	121.63	123.03	120.64	123.03	120.60	426
2025-03-24	119.97	120.48	119.38	119.91	117.54	102
2025-03-21	118.60	119.38	117.16	118.54	116.20	162
2025-03-20	120.06	120.81	119.59	119.78	117.42	119
2025-03-19	120.78	121.50	120.78	121.09	118.70	23
2025-03-18	122.86	122.86	120.89	121.08	118.69	428
2025-03-17	122.50	124.36	122.44	123.90	121.45	417
2025-03-14	122.62	123.16	122.14	122.18	119.77	742
2025-03-13	123.12	123.30	120.84	121.86	119.45	1,450
2025-03-12	124.18	124.69	122.87	123.69	121.25	966
2025-03-11	128.05	128.18	123.82	124.06	121.61	466
2025-03-10	129.09	130.53	129.04	129.69	127.13	169
2025-03-07	128.57	129.00	127.47	129.00	126.46	606
2025-03-06	127.67	129.24	127.67	129.02	126.48	210
2025-03-05	128.38	129.50	127.55	129.50	126.94	56
2025-03-04	128.67	129.04	126.79	127.50	124.98	329
2025-03-03	131.50	132.17	131.08	131.65	129.05	239
2025-02-28	129.67	130.73	129.00	129.08	126.53	329
2025-02-27	128.38	129.41	127.65	128.58	126.05	2,822
2025-02-26	128.71	129.61	128.71	129.10	126.55	21
2025-02-25	128.35	129.38	127.98	128.65	126.11	171
2025-02-24	128.20	128.52	126.35	128.52	125.98	590
2025-02-21	130.06	130.09	127.20	127.40	124.89	975
2025-02-20	130.37	130.53	128.53	129.06	126.51	1,040
2025-02-19	129.47	130.11	128.92	129.71	127.15	424
2025-02-18	130.10	130.52	128.76	130.51	127.93	1,335
2025-02-14	131.28	131.61	129.95	130.18	127.22	286

← NewerPage 7 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.