Xylem Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 130.31 | 130.88 | 129.87 | 130.40 | 127.44 | 741 |
| 2025-02-12 | 130.15 | 130.79 | 129.84 | 130.70 | 127.73 | 318 |
| 2025-02-11 | 130.93 | 132.77 | 130.93 | 131.58 | 128.59 | 800 |
| 2025-02-10 | 132.03 | 132.19 | 130.32 | 130.32 | 127.35 | 1,061 |
| 2025-02-07 | 131.81 | 132.61 | 131.54 | 131.66 | 128.67 | 142 |
| 2025-02-06 | 130.14 | 131.47 | 129.54 | 131.07 | 128.09 | 431 |
| 2025-02-05 | 128.56 | 131.19 | 128.56 | 130.09 | 127.13 | 299 |
| 2025-02-04 | 126.44 | 131.55 | 126.30 | 129.65 | 126.70 | 981 |
| 2025-02-03 | 122.31 | 122.56 | 120.77 | 122.56 | 119.77 | 1,591 |
| 2025-01-31 | 120.77 | 123.97 | 120.00 | 123.47 | 120.66 | 894 |
| 2025-01-30 | 122.13 | 122.70 | 122.08 | 122.51 | 119.73 | 589 |
| 2025-01-29 | 121.15 | 122.48 | 120.95 | 122.37 | 119.59 | 981 |
| 2025-01-28 | 121.91 | 121.91 | 120.61 | 121.15 | 118.40 | 1,333 |
| 2025-01-27 | 120.97 | 122.36 | 120.25 | 121.36 | 118.60 | 4,131 |
| 2025-01-24 | 121.78 | 122.50 | 121.40 | 121.53 | 118.77 | 2,181 |
| 2025-01-23 | 121.61 | 122.34 | 121.00 | 121.74 | 118.97 | 2,197 |
| 2025-01-22 | 121.89 | 122.84 | 121.21 | 121.94 | 119.17 | 6,359 |
| 2025-01-21 | 120.68 | 122.20 | 120.66 | 121.50 | 118.74 | 1,200 |
| 2025-01-17 | 119.98 | 120.58 | 119.47 | 120.58 | 117.84 | 1,055 |
| 2025-01-16 | 116.97 | 118.91 | 116.97 | 118.44 | 115.75 | 1,297 |
| 2025-01-15 | 117.66 | 117.66 | 115.46 | 116.19 | 113.55 | 2,071 |
| 2025-01-14 | 116.19 | 116.21 | 114.69 | 114.69 | 112.09 | 809 |
| 2025-01-13 | 113.54 | 114.94 | 113.29 | 114.94 | 112.33 | 577 |
| 2025-01-10 | 114.38 | 115.49 | 114.03 | 114.82 | 112.21 | 1,566 |
| 2025-01-08 | 115.16 | 115.30 | 114.33 | 115.30 | 112.68 | 2,349 |
| 2025-01-07 | 116.89 | 117.28 | 116.00 | 116.00 | 113.36 | 1,527 |
| 2025-01-06 | 117.18 | 117.72 | 116.70 | 116.77 | 114.12 | 2,350 |
| 2025-01-03 | 116.17 | 117.67 | 116.15 | 117.67 | 115.00 | 1,736 |
| 2025-01-02 | 117.02 | 117.57 | 116.75 | 117.29 | 114.63 | 4,554 |
| 2024-12-31 | 117.10 | 117.10 | 116.18 | 116.18 | 113.54 | 217 |
| 2024-12-30 | 116.92 | 116.92 | 115.34 | 116.60 | 113.95 | 175 |
| 2024-12-27 | 117.60 | 119.11 | 117.23 | 117.45 | 114.78 | 283 |
| 2024-12-24 | 117.42 | 118.07 | 117.06 | 117.96 | 115.28 | 21 |
| 2024-12-23 | 117.32 | 117.42 | 117.19 | 117.42 | 114.75 | 28 |
| 2024-12-20 | 116.07 | 117.39 | 115.33 | 117.39 | 114.72 | 855 |
| 2024-12-19 | 117.44 | 119.04 | 116.24 | 116.95 | 114.29 | 1,159 |
| 2024-12-18 | 120.79 | 121.48 | 120.42 | 120.77 | 118.03 | 2,514 |
| 2024-12-17 | 119.79 | 121.56 | 119.73 | 121.24 | 118.49 | 2,039 |
| 2024-12-16 | 120.38 | 122.42 | 120.26 | 121.25 | 118.49 | 3,689 |
| 2024-12-13 | 120.93 | 121.33 | 120.53 | 120.88 | 118.13 | 222 |
| 2024-12-12 | 121.97 | 122.94 | 120.75 | 121.12 | 118.36 | 1,465 |
| 2024-12-11 | 129.37 | 130.48 | 123.77 | 123.77 | 120.96 | 3,795 |
| 2024-12-10 | 127.30 | 129.91 | 127.19 | 129.42 | 126.48 | 1,520 |
| 2024-12-09 | 128.20 | 130.00 | 127.31 | 129.45 | 126.51 | 821 |
| 2024-12-06 | 127.40 | 127.69 | 126.50 | 126.58 | 123.70 | 745 |
| 2024-12-05 | 127.08 | 127.70 | 126.49 | 126.78 | 123.90 | 1,054 |
| 2024-12-04 | 127.94 | 128.42 | 127.62 | 127.81 | 124.91 | 934 |
| 2024-12-03 | 127.86 | 127.91 | 125.79 | 127.50 | 124.60 | 994 |
| 2024-12-02 | 126.70 | 127.03 | 125.20 | 126.83 | 123.95 | 824 |
| 2024-11-29 | 126.62 | 127.91 | 126.17 | 126.75 | 123.87 | 5,149 |
| 2024-11-27 | 125.44 | 126.90 | 124.58 | 125.88 | 123.02 | 449 |
| 2024-11-26 | 128.23 | 128.72 | 124.61 | 125.56 | 122.71 | 25,108 |
| 2024-11-25 | 127.43 | 127.99 | 126.26 | 127.88 | 124.62 | 782 |
| 2024-11-22 | 126.14 | 127.70 | 125.46 | 127.70 | 124.45 | 5,685 |
| 2024-11-21 | 123.54 | 126.85 | 123.42 | 126.85 | 123.62 | 28,147 |
| 2024-11-20 | 122.59 | 122.96 | 121.45 | 121.98 | 118.87 | 862 |
| 2024-11-19 | 121.49 | 122.43 | 121.07 | 122.43 | 119.31 | 1,294 |
| 2024-11-18 | 121.19 | 123.38 | 121.19 | 122.92 | 119.79 | 1,761 |
| 2024-11-15 | 121.01 | 122.54 | 121.01 | 122.15 | 119.04 | 3,216 |
| 2024-11-14 | 123.81 | 124.57 | 121.93 | 122.10 | 118.99 | 21,814 |
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.