Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-19	77.600	78.020	76.910	78.000	71.828	929,640
2019-11-18	77.290	77.760	76.980	77.310	71.193	702,814
2019-11-15	77.150	78.160	77.000	77.550	71.414	810,237
2019-11-14	76.010	77.195	75.770	76.510	70.456	874,914
2019-11-13	76.580	76.600	75.370	75.770	69.774	905,347
2019-11-12	75.780	77.330	75.720	76.640	70.576	905,488
2019-11-11	76.570	76.800	75.240	75.810	69.811	914,120
2019-11-08	77.180	78.700	77.030	77.330	71.211	960,884
2019-11-07	78.950	79.000	77.070	77.320	71.202	794,506
2019-11-06	79.270	79.590	77.230	78.200	72.012	963,672
2019-11-05	78.540	79.690	78.440	79.670	73.366	1,298,166
2019-11-04	79.240	79.530	78.260	78.650	72.427	1,143,934
2019-11-01	77.480	79.410	76.480	79.120	72.859	2,921,296
2019-10-31	80.000	80.410	76.150	76.690	70.622	2,109,341
2019-10-30	83.970	84.420	83.134	84.060	77.408	966,989
2019-10-29	83.440	85.040	83.250	84.770	77.841	735,811
2019-10-28	83.500	85.665	83.500	84.030	77.162	753,753
2019-10-25	82.460	83.530	82.120	83.300	76.491	713,837
2019-10-24	81.900	83.150	80.930	81.980	75.279	736,544
2019-10-23	81.260	81.970	81.120	81.600	74.930	843,730
2019-10-22	80.840	81.800	80.550	81.270	74.627	743,763
2019-10-21	80.260	81.030	79.910	81.010	74.389	892,695
2019-10-18	78.860	79.920	78.210	79.780	73.259	979,617
2019-10-17	78.640	79.470	78.530	78.810	72.368	626,897
2019-10-16	77.740	78.610	77.410	78.180	71.790	857,372
2019-10-15	77.380	78.830	77.170	78.020	71.643	557,962
2019-10-14	77.330	77.810	76.940	77.010	70.716	561,193
2019-10-11	76.530	78.760	76.371	77.630	71.285	667,434
2019-10-10	74.580	76.240	74.330	75.430	69.265	795,963
2019-10-09	74.250	74.910	73.620	74.570	68.475	514,211
2019-10-08	74.630	74.728	73.310	73.430	67.428	744,695
2019-10-07	75.660	76.410	75.420	75.570	69.393	675,167
2019-10-04	75.220	76.060	74.970	75.970	69.761	466,856
2019-10-03	74.280	75.140	72.870	75.120	68.980	942,367
2019-10-02	75.700	75.965	74.530	74.610	68.512	959,379
2019-10-01	80.090	80.381	76.370	76.830	70.550	850,605
2019-09-30	80.340	80.470	79.580	79.620	73.112	747,956
2019-09-27	79.930	80.430	79.310	80.130	73.581	882,671
2019-09-26	78.660	79.890	78.560	79.330	72.846	869,429
2019-09-25	76.810	78.680	76.710	78.560	72.139	619,191
2019-09-24	77.970	78.590	76.530	76.860	70.578	901,000
2019-09-23	77.020	77.930	76.810	77.540	71.202	549,508
2019-09-20	78.350	78.550	77.300	77.480	71.147	1,444,504
2019-09-19	78.300	79.110	77.870	77.950	71.579	523,106
2019-09-18	78.020	78.450	77.560	78.390	71.983	764,123
2019-09-17	78.030	78.460	77.720	78.330	71.928	647,474
2019-09-16	78.220	78.440	77.290	78.060	71.680	583,751
2019-09-13	78.470	79.370	78.050	78.670	72.240	759,894
2019-09-12	79.260	79.450	77.870	78.070	71.689	766,618
2019-09-11	78.550	79.290	78.130	79.290	72.809	958,352
2019-09-10	77.470	78.350	76.920	78.350	71.946	714,765
2019-09-09	78.600	78.600	76.280	77.500	71.166	677,269
2019-09-06	78.280	79.160	78.050	78.390	71.983	700,991
2019-09-05	76.070	78.070	76.070	77.750	71.395	525,318
2019-09-04	75.380	75.990	74.730	75.310	69.155	741,738
2019-09-03	75.840	76.250	74.080	74.640	68.539	707,986
2019-08-30	77.170	77.370	76.230	76.610	70.348	637,587
2019-08-29	76.000	76.990	75.660	76.390	70.146	850,432
2019-08-28	74.060	75.120	73.595	74.990	68.861	356,922
2019-08-27	74.700	74.830	74.020	74.280	67.988	586,254

← NewerPage 30 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.