Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	74.370	74.400	73.350	74.060	67.787	504,543
2019-08-23	75.140	75.930	73.350	73.740	67.494	1,040,843
2019-08-22	76.590	76.670	75.540	75.570	69.169	536,212
2019-08-21	76.920	77.040	75.850	75.970	69.535	434,141
2019-08-20	76.650	76.800	75.880	76.040	69.599	513,063
2019-08-19	77.790	77.790	76.890	76.900	70.386	466,987
2019-08-16	75.450	76.720	75.380	76.570	70.084	494,391
2019-08-15	75.040	75.450	74.450	75.150	68.785	674,757
2019-08-14	75.950	76.100	74.820	74.880	68.538	686,270
2019-08-13	75.510	77.790	75.010	77.040	70.515	458,823
2019-08-12	76.340	76.680	75.550	75.760	69.343	720,835
2019-08-09	76.860	77.290	76.295	76.820	70.313	782,119
2019-08-08	76.460	77.460	76.100	77.210	70.670	880,678
2019-08-07	74.850	76.280	74.140	76.020	69.581	819,343
2019-08-06	75.170	76.100	74.780	75.820	69.398	991,701
2019-08-05	76.210	76.390	73.890	74.600	68.281	872,569
2019-08-02	77.820	78.040	76.670	77.530	70.963	966,069
2019-08-01	79.570	81.100	77.940	78.810	72.135	2,006,648
2019-07-31	80.970	81.770	79.610	80.290	73.489	839,128
2019-07-30	80.220	81.405	80.050	81.120	74.249	581,238
2019-07-29	81.440	81.520	80.760	80.890	74.038	590,929
2019-07-26	81.650	82.000	81.080	81.480	74.578	569,694
2019-07-25	82.890	84.210	81.460	81.670	74.752	720,317
2019-07-24	81.360	82.515	81.050	82.340	75.366	647,156
2019-07-23	80.660	81.850	80.200	81.780	74.853	666,821
2019-07-22	80.870	81.000	80.220	80.330	73.526	730,962
2019-07-19	80.930	81.410	80.450	80.870	74.020	730,159
2019-07-18	81.170	81.460	80.100	80.460	73.645	692,174
2019-07-17	82.610	82.810	81.230	81.300	74.414	531,605
2019-07-16	81.730	82.940	81.730	82.620	75.622	646,512
2019-07-15	82.560	82.910	81.720	81.910	74.972	485,765
2019-07-12	81.260	82.500	81.190	82.500	75.512	800,472
2019-07-11	80.360	81.180	80.300	81.150	74.276	602,836
2019-07-10	81.140	81.680	80.180	80.390	73.581	642,975
2019-07-09	81.250	81.250	80.450	80.980	74.121	1,005,710
2019-07-08	82.620	83.000	81.635	81.700	74.780	1,347,649
2019-07-05	83.090	83.130	81.660	82.840	75.823	654,869
2019-07-03	83.500	83.500	82.600	83.330	76.272	420,673
2019-07-02	84.460	84.560	82.640	83.170	76.125	1,011,931
2019-07-01	84.630	85.390	83.790	84.410	77.260	770,162
2019-06-28	81.960	83.810	81.960	83.640	76.556	2,211,791
2019-06-27	81.630	82.275	81.400	81.860	74.926	396,202
2019-06-26	81.610	81.995	80.920	81.320	74.432	536,504
2019-06-25	82.080	82.270	81.520	81.560	74.652	843,985
2019-06-24	81.930	82.770	81.680	82.100	75.146	708,504
2019-06-21	83.240	83.270	81.710	81.760	74.835	1,431,434
2019-06-20	82.680	83.330	81.620	83.300	76.244	1,048,515
2019-06-19	81.460	82.310	81.350	81.530	74.624	871,892
2019-06-18	81.330	82.510	81.060	81.190	74.313	1,011,985
2019-06-17	81.080	81.140	80.470	80.540	73.718	534,077
2019-06-14	80.940	81.270	79.790	81.080	74.212	503,939
2019-06-13	80.570	81.130	80.070	81.090	74.221	421,985
2019-06-12	79.970	80.560	79.640	80.210	73.416	372,540
2019-06-11	81.150	81.430	79.830	80.000	73.224	707,979
2019-06-10	79.970	80.760	79.910	80.380	73.572	358,630
2019-06-07	79.700	80.150	78.700	79.560	72.821	606,412
2019-06-06	79.070	79.440	78.620	79.150	72.446	740,818
2019-06-05	77.950	79.300	77.550	78.880	72.199	1,014,755
2019-06-04	76.470	77.420	75.500	77.400	70.844	898,962
2019-06-03	74.330	75.870	74.160	75.720	69.306	1,393,011

← NewerPage 31 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.