Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	62.820	63.230	59.070	59.070	54.564	1,199,743
2020-05-11	62.280	63.030	60.470	62.530	57.760	1,357,288
2020-05-08	64.780	65.430	62.775	63.000	58.194	1,320,235
2020-05-07	64.070	65.180	63.420	63.550	58.702	1,570,505
2020-05-06	65.140	65.890	63.050	63.060	58.250	1,760,182
2020-05-05	64.360	65.760	63.000	65.050	60.088	2,797,634
2020-05-04	68.710	69.060	67.830	68.550	63.321	1,106,740
2020-05-01	70.880	71.185	68.670	69.290	64.005	926,243
2020-04-30	72.790	73.060	71.390	71.900	66.415	1,213,517
2020-04-29	74.910	75.430	73.280	73.790	68.161	1,613,764
2020-04-28	72.010	73.860	71.500	73.460	67.856	1,102,846
2020-04-27	69.080	71.500	68.750	70.770	65.372	1,143,179
2020-04-24	68.420	68.810	67.140	68.520	63.293	1,346,407
2020-04-23	69.580	70.580	67.890	68.000	62.813	1,288,900
2020-04-22	69.720	70.250	68.280	69.180	63.903	1,067,148
2020-04-21	67.540	68.910	67.100	68.080	62.887	939,772
2020-04-20	68.340	70.290	67.870	69.260	63.977	1,122,851
2020-04-17	68.730	70.090	68.350	69.590	64.282	1,856,853
2020-04-16	66.760	67.280	65.260	66.580	61.501	1,442,486
2020-04-15	68.530	69.050	66.225	67.120	62.000	1,175,436
2020-04-14	69.830	71.070	69.300	70.400	65.030	1,140,203
2020-04-13	68.870	69.330	66.900	68.190	62.988	778,973
2020-04-09	69.680	70.490	68.740	69.340	64.051	1,349,959
2020-04-08	65.400	69.760	65.000	69.090	63.820	1,295,660
2020-04-07	67.310	67.870	65.240	66.190	61.141	1,361,581
2020-04-06	63.390	65.670	62.630	65.190	60.217	1,792,080
2020-04-03	63.120	65.410	59.670	60.500	55.885	1,842,711
2020-04-02	59.180	64.100	59.180	63.400	58.564	2,030,607
2020-04-01	61.970	64.860	57.750	59.770	55.211	1,881,661
2020-03-31	65.250	66.360	63.010	65.130	60.162	1,841,083
2020-03-30	66.980	68.240	65.450	66.240	61.187	1,323,379
2020-03-27	63.100	67.460	62.120	65.500	60.504	1,059,476
2020-03-26	64.620	68.570	63.630	68.010	62.822	1,412,525
2020-03-25	61.430	66.160	60.040	63.860	58.989	1,722,307
2020-03-24	58.650	62.240	58.260	62.000	57.271	1,954,916
2020-03-23	59.190	60.270	54.620	56.640	52.320	1,578,521
2020-03-20	64.600	65.040	59.260	59.890	55.322	1,884,224
2020-03-19	64.780	65.340	61.410	64.460	59.543	1,524,464
2020-03-18	66.480	69.190	60.870	65.490	60.494	2,197,082
2020-03-17	66.710	71.850	64.470	71.820	66.342	1,879,764
2020-03-16	62.790	66.960	62.790	65.050	60.088	1,706,411
2020-03-13	68.020	72.210	64.000	72.120	66.619	1,517,721
2020-03-12	68.490	68.990	61.000	64.820	59.876	1,955,026
2020-03-11	74.500	75.940	72.130	73.240	67.653	1,742,202
2020-03-10	73.340	76.800	71.870	76.790	70.932	2,743,132
2020-03-09	75.680	78.170	73.570	75.940	70.147	1,944,873
2020-03-06	80.460	81.440	78.850	81.220	75.025	1,610,124
2020-03-05	82.300	84.070	81.800	82.460	76.170	1,495,652
2020-03-04	81.630	85.690	80.910	85.320	78.812	1,921,088
2020-03-03	82.060	84.280	79.740	79.880	73.787	1,490,394
2020-03-02	77.950	82.420	77.495	82.290	76.013	2,012,099
2020-02-28	77.790	78.900	75.540	77.340	71.440	2,786,839
2020-02-27	82.470	84.000	80.660	80.660	74.507	1,711,580
2020-02-26	84.960	85.810	83.790	83.930	77.528	1,344,603
2020-02-25	87.000	87.260	83.860	84.330	77.657	1,421,873
2020-02-24	85.750	87.090	85.585	86.430	79.591	1,249,356
2020-02-21	88.070	88.650	87.375	88.520	81.516	1,010,571
2020-02-20	87.640	89.150	87.260	88.660	81.644	1,298,422
2020-02-19	88.350	88.690	87.620	87.960	81.000	1,068,737
2020-02-18	88.000	88.380	87.385	88.050	81.083	1,310,261

← NewerPage 28 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.