Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	76.230	76.870	75.830	75.850	69.201	730,080
2019-03-05	76.380	77.220	76.160	76.190	69.511	742,584
2019-03-04	76.760	77.500	75.750	76.250	69.566	710,555
2019-03-01	75.900	76.685	75.600	76.370	69.675	870,599
2019-02-28	76.210	76.210	75.400	75.550	68.927	1,031,065
2019-02-27	75.200	76.480	75.200	76.300	69.611	816,994
2019-02-26	75.100	75.620	74.840	75.370	68.763	591,650
2019-02-25	75.200	75.880	74.930	75.260	68.663	704,319
2019-02-22	74.630	74.890	74.240	74.800	68.243	625,399
2019-02-21	73.720	74.470	73.510	74.320	67.805	1,000,110
2019-02-20	73.330	74.080	73.200	74.070	67.577	619,871
2019-02-19	73.560	73.885	73.220	73.260	66.838	868,867
2019-02-15	73.140	73.990	73.110	73.930	67.449	934,930
2019-02-14	72.310	72.880	72.150	72.480	66.126	1,149,575
2019-02-13	72.990	73.620	72.610	72.680	66.309	1,023,973
2019-02-12	72.000	73.530	71.990	72.900	66.291	1,123,449
2019-02-11	70.840	71.730	70.840	71.410	64.936	719,427
2019-02-08	69.940	70.600	69.710	70.590	64.190	979,475
2019-02-07	70.820	71.200	69.980	70.370	63.990	794,839
2019-02-06	70.660	71.780	70.590	71.560	65.072	992,527
2019-02-05	70.320	70.760	69.870	70.740	64.326	1,044,367
2019-02-04	69.800	70.430	69.570	70.320	63.944	998,050
2019-02-01	71.620	71.950	69.650	70.150	63.790	1,294,773
2019-01-31	73.010	73.130	69.170	71.260	64.799	1,682,145
2019-01-30	71.000	72.130	69.960	71.990	65.463	1,368,777
2019-01-29	69.610	70.710	69.610	70.490	64.099	992,396
2019-01-28	69.170	69.490	68.430	69.350	63.062	684,200
2019-01-25	69.600	70.430	69.420	69.860	63.526	948,925
2019-01-24	68.570	69.200	68.130	68.630	62.408	1,195,430
2019-01-23	69.510	69.585	67.710	68.390	62.189	1,095,127
2019-01-22	70.180	70.510	68.640	69.270	62.990	1,441,732
2019-01-18	70.730	72.140	70.660	71.210	64.754	1,062,663
2019-01-17	68.510	70.560	68.390	70.150	63.790	594,109
2019-01-16	68.860	69.540	68.380	68.970	62.717	607,431
2019-01-15	69.370	69.547	68.340	68.850	62.608	607,308
2019-01-14	68.860	69.420	68.660	69.160	62.890	705,774
2019-01-11	68.300	69.530	68.230	69.320	63.035	736,437
2019-01-10	67.340	69.020	67.170	68.910	62.662	826,905
2019-01-09	66.990	68.270	66.765	67.650	61.517	1,164,427
2019-01-08	66.865	66.865	65.550	66.570	60.534	912,758
2019-01-07	66.840	67.260	65.645	65.950	59.971	1,341,595
2019-01-04	65.470	67.030	65.145	66.940	60.871	970,900
2019-01-03	66.190	66.350	63.780	64.230	58.407	1,243,139
2019-01-02	65.710	66.680	64.440	66.510	60.480	990,880
2018-12-31	65.520	66.730	65.433	66.720	60.671	663,800
2018-12-28	65.600	66.320	65.000	65.300	59.380	782,793
2018-12-27	62.880	65.350	62.550	65.350	59.425	790,849
2018-12-26	61.690	64.295	60.650	64.270	58.443	806,157
2018-12-24	62.980	63.160	61.330	61.380	55.815	542,814
2018-12-21	63.940	65.100	62.860	63.440	57.688	2,237,093
2018-12-20	64.670	65.140	62.645	63.860	58.070	1,835,056
2018-12-19	65.680	66.970	64.400	65.130	59.225	1,390,232
2018-12-18	64.750	65.650	63.760	64.390	58.552	1,164,883
2018-12-17	65.220	66.240	64.010	64.300	58.470	1,356,223
2018-12-14	64.800	66.130	64.610	65.440	59.507	983,929
2018-12-13	65.920	66.210	65.100	65.590	59.643	792,589
2018-12-12	66.670	67.300	65.560	65.630	59.680	700,613
2018-12-11	67.160	67.570	65.010	65.420	59.489	726,032
2018-12-10	65.690	66.170	64.660	65.900	59.925	713,282
2018-12-07	67.000	68.230	65.040	65.690	59.734	1,102,431

← NewerPage 33 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.