Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-18	88.000	88.380	87.385	88.050	81.083	1,310,261
2020-02-14	87.250	88.518	86.990	88.140	81.166	1,605,644
2020-02-13	88.480	88.850	86.870	87.050	80.162	2,098,588
2020-02-12	87.850	89.340	86.740	89.130	82.077	1,462,781
2020-02-11	86.380	87.450	85.860	87.240	80.337	1,508,418
2020-02-10	84.000	86.170	83.840	85.720	78.937	1,249,322
2020-02-07	83.360	84.910	83.130	84.200	77.537	2,496,828
2020-02-06	81.000	83.310	80.800	83.120	76.543	5,052,431
2020-02-05	87.400	87.700	86.250	87.610	80.678	1,803,742
2020-02-04	85.000	86.535	84.600	86.510	79.665	1,380,879
2020-02-03	82.490	84.460	82.285	83.340	76.745	1,259,285
2020-01-31	83.230	83.360	81.570	81.660	75.198	1,553,243
2020-01-30	82.160	83.750	82.090	83.660	77.040	908,840
2020-01-29	81.910	83.715	81.470	83.170	76.589	1,310,406
2020-01-28	80.580	81.680	80.050	81.270	74.839	767,538
2020-01-27	80.000	80.890	79.675	80.220	73.872	879,800
2020-01-24	82.470	82.970	81.250	81.480	75.033	1,086,324
2020-01-23	81.770	82.410	81.330	82.360	75.843	1,422,067
2020-01-22	82.880	83.070	82.090	82.210	75.705	844,684
2020-01-21	83.000	83.170	82.200	82.400	75.880	1,156,502
2020-01-17	83.470	83.960	83.040	83.460	76.856	1,203,340
2020-01-16	83.010	83.350	82.500	83.160	76.580	1,117,938
2020-01-15	81.210	82.580	81.065	82.450	75.926	1,109,287
2020-01-14	81.210	82.010	81.010	81.370	74.931	1,372,435
2020-01-13	80.230	81.310	80.090	81.280	74.848	1,264,844
2020-01-10	80.250	80.930	79.640	79.940	73.614	1,361,232
2020-01-09	80.020	80.575	79.660	80.130	73.789	797,518
2020-01-08	79.660	80.365	79.190	79.770	73.458	1,083,205
2020-01-07	79.910	79.910	79.020	79.500	73.209	662,210
2020-01-06	79.860	79.940	78.910	79.800	73.486	817,766
2020-01-03	79.030	80.350	78.700	80.320	73.964	795,139
2020-01-02	79.160	79.950	78.760	79.850	73.532	843,585
2019-12-31	78.870	79.120	78.240	78.790	72.555	491,967
2019-12-30	78.890	79.210	78.630	78.740	72.509	523,845
2019-12-27	78.880	79.130	78.570	78.840	72.602	346,738
2019-12-26	78.640	79.000	77.960	78.600	72.381	427,501
2019-12-24	79.000	79.460	78.440	78.640	72.417	184,585
2019-12-23	78.840	78.970	78.090	78.950	72.703	663,611
2019-12-20	78.880	79.000	77.620	78.610	72.390	1,969,178
2019-12-19	78.010	78.150	76.770	77.590	71.450	830,074
2019-12-18	78.100	78.420	77.650	77.910	71.745	921,467
2019-12-17	77.550	78.464	77.030	77.980	71.810	942,158
2019-12-16	78.380	78.680	77.140	77.280	71.165	664,945
2019-12-13	77.350	78.330	77.100	77.720	71.570	738,318
2019-12-12	76.870	77.940	76.460	77.660	71.515	760,932
2019-12-11	76.000	76.860	75.650	76.830	70.751	665,582
2019-12-10	76.770	76.920	75.380	75.810	69.811	911,432
2019-12-09	74.950	75.460	74.290	75.400	69.434	1,095,142
2019-12-06	76.070	76.670	75.240	75.320	69.360	999,463
2019-12-05	74.000	74.940	73.880	74.910	68.983	1,273,239
2019-12-04	76.000	77.380	75.280	75.380	69.415	1,023,398
2019-12-03	75.630	75.940	75.050	75.540	69.563	801,545
2019-12-02	77.460	78.690	76.550	76.550	70.493	920,064
2019-11-29	77.390	77.930	77.180	77.510	71.377	624,225
2019-11-27	77.350	77.720	76.990	77.610	71.469	794,740
2019-11-26	76.520	77.220	76.240	77.150	71.045	2,154,548
2019-11-25	77.050	77.090	76.450	76.590	70.530	1,324,403
2019-11-22	77.960	78.050	76.670	76.890	70.806	1,082,398
2019-11-21	77.610	77.960	77.190	77.430	71.303	744,293
2019-11-20	77.620	78.010	76.720	77.470	71.340	1,000,137

← NewerPage 29 of 63 · 3,779 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.