Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	73.380	74.380	73.380	74.220	67.933	800,380
2019-05-30	74.030	75.150	73.830	74.130	67.851	359,416
2019-05-29	73.950	75.100	73.815	73.970	67.705	1,023,837
2019-05-28	74.450	75.720	74.240	74.240	67.732	994,140
2019-05-24	74.560	74.890	73.820	73.930	67.449	818,450
2019-05-23	74.800	75.160	73.410	74.070	67.577	902,015
2019-05-22	75.510	75.790	75.230	75.430	68.818	447,549
2019-05-21	75.120	76.000	75.120	75.770	69.128	424,045
2019-05-20	74.740	75.180	74.240	74.500	67.969	674,390
2019-05-17	75.780	76.230	75.180	75.220	68.626	877,690
2019-05-16	76.930	77.170	76.170	76.260	69.575	1,024,113
2019-05-15	75.180	76.850	74.940	76.450	69.748	598,465
2019-05-14	76.130	77.450	75.380	75.510	68.891	1,427,256
2019-05-13	76.450	76.910	75.820	76.800	70.068	1,040,458
2019-05-10	78.710	79.050	77.160	78.180	71.327	1,161,892
2019-05-09	78.280	79.210	77.440	79.080	72.148	846,258
2019-05-08	78.960	80.000	78.745	79.130	72.193	560,521
2019-05-07	79.330	80.060	78.410	79.170	72.230	1,286,479
2019-05-06	80.710	81.080	79.980	80.080	73.060	1,237,721
2019-05-03	80.280	82.360	80.230	82.290	75.076	1,156,286
2019-05-02	75.790	79.700	75.790	79.540	72.567	2,401,130
2019-05-01	83.570	84.410	83.120	83.290	75.989	909,466
2019-04-30	83.850	84.220	83.170	83.400	76.089	1,179,911
2019-04-29	83.360	84.150	83.200	83.820	76.472	495,791
2019-04-26	82.280	83.130	81.860	83.110	75.824	663,104
2019-04-25	82.600	82.600	81.120	82.180	74.976	650,316
2019-04-24	83.080	83.430	82.720	83.070	75.788	680,667
2019-04-23	83.500	83.760	82.910	83.070	75.788	947,969
2019-04-22	82.830	83.550	82.480	83.490	76.171	366,911
2019-04-18	82.930	83.490	82.755	82.930	75.660	660,161
2019-04-17	82.850	83.270	82.460	82.770	75.514	840,940
2019-04-16	82.160	82.700	81.990	82.440	75.213	650,319
2019-04-15	82.190	82.340	81.270	81.870	74.693	875,104
2019-04-12	81.500	82.635	81.450	82.370	75.149	901,050
2019-04-11	79.640	80.950	79.340	80.900	73.808	749,096
2019-04-10	79.720	79.910	79.100	79.370	72.412	833,471
2019-04-09	80.580	80.635	79.400	79.570	72.595	730,195
2019-04-08	80.130	81.330	79.750	81.330	74.201	1,148,088
2019-04-05	80.510	80.765	79.970	80.340	73.297	1,123,759
2019-04-04	79.660	80.180	79.480	80.000	72.987	637,687
2019-04-03	80.320	80.670	79.530	79.690	72.704	689,175
2019-04-02	80.560	80.900	79.740	80.040	73.024	569,310
2019-04-01	79.790	81.020	79.720	80.560	73.498	1,003,989
2019-03-29	79.180	79.610	77.770	79.040	72.111	1,356,951
2019-03-28	78.210	79.170	77.970	79.070	72.139	646,506
2019-03-27	78.180	78.550	77.500	77.980	71.144	458,292
2019-03-26	77.670	78.450	77.290	78.100	71.254	483,752
2019-03-25	77.040	77.670	76.580	76.860	70.122	612,016
2019-03-22	78.950	78.990	76.970	77.060	70.305	711,718
2019-03-21	77.930	79.420	77.930	79.250	72.303	393,395
2019-03-20	78.380	78.710	77.620	78.180	71.327	563,724
2019-03-19	78.900	79.350	78.020	78.430	71.555	941,473
2019-03-18	76.750	78.510	76.750	78.330	71.464	671,009
2019-03-15	76.550	77.280	76.470	76.740	70.013	1,176,440
2019-03-14	77.040	77.260	76.305	76.500	69.794	563,522
2019-03-13	77.000	77.640	76.770	77.310	70.533	629,122
2019-03-12	77.090	77.220	76.575	76.690	69.967	735,967
2019-03-11	75.090	76.900	75.090	76.890	70.150	832,743
2019-03-08	74.650	75.240	74.490	75.080	68.498	792,054
2019-03-07	75.700	75.886	74.380	75.320	68.717	922,439

← NewerPage 32 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.