Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-28	99.260	100.32	98.975	99.090	92.456	1,357,932
2021-01-27	98.250	99.200	96.595	97.950	91.392	1,233,137
2021-01-26	101.45	101.77	99.220	99.230	92.587	1,138,014
2021-01-25	102.44	104.07	100.37	101.00	94.238	1,247,803
2021-01-22	102.73	103.25	102.17	102.60	95.731	1,248,402
2021-01-21	104.00	104.61	102.42	103.14	96.235	1,182,336
2021-01-20	105.11	105.29	103.42	104.00	97.037	759,174
2021-01-19	104.61	105.42	103.34	104.26	97.280	1,247,483
2021-01-15	104.78	104.94	102.20	103.50	96.571	1,060,174
2021-01-14	105.90	106.39	104.61	105.53	98.465	916,496
2021-01-13	106.21	106.21	104.27	105.21	98.166	1,132,833
2021-01-12	106.24	107.62	105.07	105.83	98.745	1,292,256
2021-01-11	106.55	107.40	105.11	106.02	98.922	1,285,147
2021-01-08	105.87	108.84	104.52	107.38	100.19	1,632,213
2021-01-07	105.62	108.68	104.50	108.48	101.22	1,539,319
2021-01-06	101.25	104.66	100.81	103.77	96.823	1,015,259
2021-01-05	99.740	101.43	99.290	99.570	92.904	1,005,240
2021-01-04	102.03	102.28	98.200	99.690	93.016	814,728
2020-12-31	100.78	101.87	100.51	101.79	94.975	504,241
2020-12-30	99.950	101.15	99.650	100.78	94.033	418,174
2020-12-29	101.18	101.63	99.060	99.510	92.848	501,894
2020-12-28	101.44	101.61	100.02	100.37	93.650	408,580
2020-12-24	100.31	100.48	99.310	100.25	93.538	249,747
2020-12-23	100.53	100.75	99.380	99.730	93.053	593,282
2020-12-22	100.55	100.55	98.350	99.400	92.745	1,060,324
2020-12-21	98.300	101.27	97.630	100.72	93.977	1,023,738
2020-12-18	99.840	100.64	98.790	100.05	93.352	1,774,636
2020-12-17	99.560	100.29	98.710	99.750	93.072	964,817
2020-12-16	100.00	100.37	98.455	99.020	92.391	891,789
2020-12-15	97.470	99.990	97.190	99.770	93.091	902,568
2020-12-14	99.260	99.540	97.060	97.140	90.637	682,442
2020-12-11	97.400	98.780	97.320	98.480	91.887	730,827
2020-12-10	97.830	98.600	96.975	98.210	91.635	706,910
2020-12-09	98.980	99.415	97.730	98.530	91.934	1,111,098
2020-12-08	97.730	99.330	97.570	98.630	92.027	813,805
2020-12-07	98.650	98.990	97.410	98.200	91.626	868,709
2020-12-04	97.580	99.390	97.480	98.410	91.822	886,185
2020-12-03	96.490	97.970	96.290	96.750	90.273	1,314,346
2020-12-02	96.230	96.800	95.140	96.140	89.704	737,140
2020-12-01	97.520	98.245	96.965	97.070	90.571	1,026,091
2020-11-30	96.820	97.120	95.060	95.970	89.545	1,498,848
2020-11-27	97.360	98.155	96.530	97.140	90.637	453,278
2020-11-25	97.430	97.700	96.170	96.690	90.217	900,785
2020-11-24	96.140	98.590	95.800	97.520	90.991	1,151,086
2020-11-23	95.350	95.890	94.000	94.700	88.360	540,665
2020-11-20	94.560	95.420	93.660	94.380	88.061	637,872
2020-11-19	94.810	95.195	93.600	94.370	88.052	774,588
2020-11-18	96.030	96.490	94.670	94.980	88.621	636,147
2020-11-17	96.830	97.070	95.010	95.950	89.526	730,898
2020-11-16	96.590	97.840	95.430	97.390	90.870	1,000,870
2020-11-13	92.510	95.230	92.510	94.990	88.631	640,719
2020-11-12	93.290	93.630	91.370	92.360	86.177	546,289
2020-11-11	95.890	96.340	93.105	93.800	87.520	935,977
2020-11-10	94.140	96.480	94.032	95.110	88.743	1,016,815
2020-11-09	98.040	99.060	93.430	93.530	87.268	1,052,951
2020-11-06	90.680	91.845	90.550	91.080	84.982	518,776
2020-11-05	88.990	91.580	87.910	90.820	84.740	1,063,142
2020-11-04	90.420	90.980	85.580	86.780	80.970	1,043,975
2020-11-03	89.450	92.020	89.450	91.610	85.234	973,146
2020-11-02	88.840	90.240	87.670	88.590	82.424	1,017,757

← NewerPage 25 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.