Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	75.770	76.360	75.080	75.790	70.289	731,042
2020-08-05	74.010	76.170	74.010	76.030	70.511	953,782
2020-08-04	73.640	73.900	72.570	73.790	68.434	696,378
2020-08-03	73.350	74.090	72.670	73.620	68.276	858,882
2020-07-31	74.100	74.720	71.870	72.980	67.683	1,391,978
2020-07-30	76.290	77.010	73.200	74.670	69.250	1,304,810
2020-07-29	74.920	77.360	74.860	77.170	71.569	1,196,541
2020-07-28	75.110	75.505	74.120	74.340	68.944	774,831
2020-07-27	74.240	75.360	73.870	75.260	69.797	935,827
2020-07-24	73.870	75.010	73.870	74.250	68.861	998,597
2020-07-23	74.530	75.760	74.115	74.610	69.194	872,637
2020-07-22	74.650	75.460	74.305	74.420	69.018	780,080
2020-07-21	74.240	75.470	74.150	74.430	69.028	960,024
2020-07-20	74.240	74.630	73.720	74.170	68.786	748,447
2020-07-17	75.100	75.100	74.020	74.250	68.861	1,044,754
2020-07-16	74.840	77.300	74.440	74.750	69.324	1,704,123
2020-07-15	74.320	75.390	73.675	74.980	69.538	1,843,822
2020-07-14	70.730	73.397	69.275	73.330	68.007	2,442,101
2020-07-13	67.090	68.520	66.644	67.340	62.452	1,019,937
2020-07-10	66.650	67.130	65.890	66.510	61.682	1,301,736
2020-07-09	65.480	66.920	64.840	66.520	61.692	1,336,346
2020-07-08	65.980	66.580	65.110	65.740	60.968	1,003,183
2020-07-07	66.420	67.610	65.890	66.090	61.293	1,056,193
2020-07-06	66.830	67.530	66.490	67.150	62.276	1,171,279
2020-07-02	64.630	66.190	64.450	65.420	60.672	1,294,477
2020-07-01	65.030	65.260	63.630	63.650	59.030	873,622
2020-06-30	63.950	65.340	63.915	64.960	60.245	1,183,902
2020-06-29	63.680	64.420	63.065	64.260	59.596	1,007,186
2020-06-26	62.090	63.180	61.700	63.160	58.576	4,669,583
2020-06-25	62.000	62.220	60.920	62.160	57.648	1,797,740
2020-06-24	63.620	63.780	61.975	62.450	57.917	1,979,622
2020-06-23	66.070	66.202	64.210	64.250	59.586	1,318,224
2020-06-22	64.960	65.720	63.670	65.330	60.588	1,213,953
2020-06-19	67.720	67.960	65.250	65.290	60.551	2,080,385
2020-06-18	66.330	66.860	65.650	66.410	61.590	970,295
2020-06-17	67.190	67.870	66.690	67.070	62.202	952,347
2020-06-16	67.510	68.320	66.105	66.900	62.044	1,422,255
2020-06-15	62.210	65.060	61.880	64.520	59.837	1,443,283
2020-06-12	65.590	66.090	62.370	64.160	59.503	1,607,502
2020-06-11	66.200	66.200	63.670	63.800	59.169	2,020,845
2020-06-10	70.010	70.190	67.865	68.510	63.537	1,184,229
2020-06-09	70.820	70.980	69.600	70.270	65.169	1,174,647
2020-06-08	72.370	73.510	71.815	72.300	67.052	874,417
2020-06-05	73.050	73.930	71.810	72.750	67.469	1,188,628
2020-06-04	69.390	70.380	68.610	70.380	65.271	1,051,012
2020-06-03	68.900	70.575	68.400	70.080	64.993	989,362
2020-06-02	66.700	68.340	66.250	67.900	62.972	1,187,680
2020-06-01	66.340	66.930	65.990	66.000	61.209	824,175
2020-05-29	67.430	67.820	65.350	66.340	61.525	1,624,567
2020-05-28	69.260	69.440	67.500	68.160	63.213	1,306,215
2020-05-27	66.670	69.340	66.200	68.860	63.862	2,397,370
2020-05-26	64.120	65.872	63.670	65.250	60.273	1,510,355
2020-05-22	61.910	62.250	61.503	62.220	57.474	735,581
2020-05-21	61.720	62.950	61.720	61.970	57.243	870,342
2020-05-20	61.460	62.870	61.330	62.080	57.345	806,408
2020-05-19	61.630	62.290	60.510	60.570	55.950	1,113,533
2020-05-18	60.110	62.450	59.850	62.020	57.289	1,052,458
2020-05-15	58.600	59.720	57.810	58.190	53.751	985,232
2020-05-14	57.380	59.040	56.630	58.950	54.453	1,627,653
2020-05-13	58.920	59.150	57.160	58.210	53.770	1,387,426

← NewerPage 27 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.