Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	123.54	124.88	123.01	123.68	120.53	28,818
2024-11-12	124.75	125.96	124.53	124.77	121.59	2,083
2024-11-11	124.58	125.46	123.25	123.91	120.75	778
2024-11-08	123.93	124.94	123.93	124.41	121.24	1,562
2024-11-07	124.56	125.42	124.11	124.11	120.95	1,281
2024-11-06	125.74	125.74	122.59	124.58	121.41	4,299
2024-11-05	121.00	122.08	120.13	121.57	118.47	5,654
2024-11-04	119.46	122.09	119.46	121.20	118.11	22,017
2024-11-01	121.44	122.17	119.44	119.93	116.87	1,251
2024-10-31	131.00	131.00	120.93	122.92	119.79	1,812
2024-10-30	129.34	130.51	129.34	130.47	127.15	2,575
2024-10-29	129.98	130.61	128.52	130.46	127.14	367
2024-10-28	131.51	132.09	130.96	131.03	127.70	4,766
2024-10-25	127.43	131.74	127.43	130.62	127.29	1,455
2024-10-24	131.84	131.86	130.18	130.88	127.55	139,983
2024-10-23	130.98	132.52	130.98	131.72	128.36	51,249
2024-10-22	131.54	132.40	130.72	131.24	127.90	3,260
2024-10-21	133.91	134.52	132.99	133.09	129.70	583
2024-10-18	135.16	135.89	133.93	134.37	130.95	140,122
2024-10-17	137.50	138.75	135.18	135.18	131.74	1,086
2024-10-16	136.84	137.76	136.68	137.46	133.95	112,376
2024-10-15	137.63	138.92	137.20	138.00	134.48	1,303
2024-10-14	137.15	137.54	136.67	137.02	133.53	1,517
2024-10-11	135.22	137.03	134.85	136.47	132.99	851
2024-10-10	135.44	135.88	134.64	134.64	131.21	472
2024-10-09	134.82	136.19	134.56	136.03	132.57	541
2024-10-08	134.31	134.31	133.19	134.12	130.70	4,368
2024-10-07	133.22	133.82	132.53	133.48	130.07	7,923
2024-10-04	134.42	134.42	131.75	132.52	129.14	525
2024-10-03	134.09	134.09	132.45	133.59	130.19	503
2024-10-02	133.52	134.72	133.49	134.29	130.87	2,417
2024-10-01	133.29	135.26	133.12	133.90	130.49	833
2024-09-30	133.85	134.42	132.69	133.91	130.50	2,124
2024-09-27	134.89	136.27	134.50	134.50	131.07	890
2024-09-26	134.90	136.05	134.24	134.72	131.29	161
2024-09-25	134.09	134.74	133.44	133.57	130.17	654
2024-09-24	132.81	134.23	132.78	133.27	129.87	931
2024-09-23	135.65	135.65	134.30	134.31	130.89	265
2024-09-20	135.82	135.82	134.14	134.14	130.72	1,037
2024-09-19	135.55	136.91	134.82	136.06	132.59	1,287
2024-09-18	132.59	132.99	132.59	132.69	129.31	666
2024-09-17	133.31	133.84	132.71	132.73	129.35	970
2024-09-16	131.73	132.52	131.73	132.33	128.96	717
2024-09-13	130.95	132.24	130.66	131.78	128.42	205
2024-09-12	130.00	130.00	128.74	129.72	126.41	395
2024-09-11	129.73	129.73	126.63	128.37	125.10	547
2024-09-10	129.50	129.94	128.88	129.79	126.48	344
2024-09-09	127.65	129.76	127.00	129.76	126.45	872
2024-09-06	128.14	129.75	127.07	127.19	123.95	441
2024-09-05	129.00	129.18	127.10	127.98	124.72	2,087
2024-09-04	129.85	131.31	128.46	128.47	125.20	385
2024-09-03	133.76	137.36	130.67	130.85	127.52	1,446
2024-08-30	136.06	136.81	135.69	135.81	132.35	520
2024-08-29	135.95	137.62	135.95	137.62	134.11	843
2024-08-28	135.95	136.53	135.52	136.05	132.23	888
2024-08-27	135.56	136.34	135.29	135.36	131.56	1,185
2024-08-23	136.40	137.22	135.43	136.32	132.50	3,002
2024-08-22	136.00	137.07	135.95	136.43	132.60	1,048
2024-08-21	134.15	135.62	134.15	135.62	131.82	502
2024-08-20	134.40	135.34	133.37	133.63	129.88	797

← NewerPage 9 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.