Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-26	111.00	111.99	110.28	110.44	103.34	510,612
2021-04-23	109.65	110.88	109.25	110.48	103.38	468,818
2021-04-22	110.00	110.72	109.03	109.08	102.07	509,177
2021-04-21	107.63	109.48	107.59	109.48	102.44	591,817
2021-04-20	108.20	108.77	106.50	107.59	100.67	548,443
2021-04-19	108.97	108.98	107.76	108.21	101.25	531,961
2021-04-16	109.22	109.67	108.01	108.61	101.63	756,765
2021-04-15	107.93	108.30	107.02	108.04	101.09	684,410
2021-04-14	107.00	108.17	106.97	107.80	100.87	444,893
2021-04-13	108.23	108.36	106.67	107.11	100.22	494,377
2021-04-12	108.00	108.49	107.56	108.41	101.44	489,042
2021-04-09	106.41	108.00	106.14	108.00	101.06	778,538
2021-04-08	105.57	106.25	104.94	105.73	98.931	554,575
2021-04-07	106.03	106.49	105.21	105.94	99.128	651,323
2021-04-06	106.64	107.98	106.05	106.51	99.661	752,812
2021-04-05	105.20	106.59	105.16	106.42	99.577	827,982
2021-04-01	106.13	106.61	104.12	104.64	97.912	754,588
2021-03-31	105.50	106.02	103.53	105.18	98.417	1,060,999
2021-03-30	104.46	105.07	103.53	104.88	98.136	773,822
2021-03-29	104.40	105.05	103.37	104.27	97.565	808,893
2021-03-26	102.80	104.85	102.17	104.76	98.024	790,988
2021-03-25	101.14	102.41	99.160	101.93	95.376	1,070,689
2021-03-24	101.23	103.20	101.02	101.11	94.609	1,091,762
2021-03-23	101.39	102.24	99.850	100.40	93.944	1,037,032
2021-03-22	103.56	103.85	101.15	102.43	95.844	1,131,032
2021-03-19	103.80	104.85	103.19	104.01	97.322	2,013,080
2021-03-18	103.85	106.40	103.85	104.17	97.472	1,271,866
2021-03-17	103.24	104.77	102.43	104.37	97.659	878,908
2021-03-16	103.76	104.29	101.98	102.56	95.965	763,190
2021-03-15	102.15	104.17	101.33	104.06	97.369	856,825
2021-03-12	101.61	102.00	100.75	101.87	95.320	573,812
2021-03-11	100.99	102.29	100.55	101.06	94.562	707,348
2021-03-10	100.47	101.16	99.470	101.00	94.506	1,011,812
2021-03-09	101.06	102.45	99.950	100.01	93.579	906,681
2021-03-08	100.45	102.82	100.15	100.92	94.431	689,831
2021-03-05	99.530	100.57	96.690	100.24	93.794	1,044,377
2021-03-04	100.90	101.24	97.060	98.500	92.166	899,702
2021-03-03	102.18	102.91	101.09	101.14	94.637	928,049
2021-03-02	102.18	102.73	101.37	101.96	95.404	873,083
2021-03-01	100.61	103.44	100.61	102.23	95.656	855,465
2021-02-26	99.950	100.96	99.525	99.560	93.158	1,392,393
2021-02-25	100.97	102.41	99.600	100.00	93.570	1,022,113
2021-02-24	99.170	101.73	97.920	101.09	94.590	793,899
2021-02-23	99.910	99.910	97.460	98.850	92.494	833,527
2021-02-22	99.090	100.20	98.910	99.480	93.083	932,738
2021-02-19	97.520	99.950	97.100	99.740	93.327	981,162
2021-02-18	97.850	98.000	94.630	96.800	90.576	1,143,619
2021-02-17	98.390	98.990	97.445	98.190	91.876	867,599
2021-02-16	99.350	100.86	98.830	98.980	92.353	1,468,300
2021-02-12	98.000	99.390	96.580	99.120	92.484	1,508,766
2021-02-11	101.62	101.97	98.060	98.940	92.316	1,573,734
2021-02-10	102.19	102.22	100.11	101.14	94.369	1,014,991
2021-02-09	101.06	101.50	99.550	101.19	94.416	1,125,169
2021-02-08	98.420	101.33	98.410	100.96	94.201	1,228,606
2021-02-05	96.940	98.650	96.220	98.190	91.616	1,225,987
2021-02-04	97.690	99.570	95.050	97.170	90.665	2,677,935
2021-02-03	97.000	97.390	94.820	95.120	88.752	2,544,419
2021-02-02	98.390	99.150	96.690	97.180	90.674	1,272,942
2021-02-01	97.780	97.920	95.710	97.140	90.637	1,135,444
2021-01-29	98.390	98.850	96.040	96.590	90.123	996,291

← NewerPage 24 of 63 · 3,778 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.4300 USD
2026-05-28	0.4300 USD
2026-02-24	0.4300 USD
2025-11-25	0.4000 USD
2025-08-28	0.4000 USD
2025-05-29	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.