Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	66.810	66.910	65.010	66.830	60.771	1,954,667
2018-12-04	72.080	72.415	67.960	68.040	61.871	1,286,111
2018-12-03	74.810	75.090	72.120	72.300	65.745	1,421,573
2018-11-30	71.360	73.090	70.960	72.980	66.363	1,547,795
2018-11-29	70.960	71.610	70.220	71.300	64.836	790,313
2018-11-28	69.840	71.130	68.870	71.130	64.681	744,209
2018-11-27	69.170	69.830	68.530	69.510	63.208	1,038,135
2018-11-26	68.810	69.580	68.403	69.570	63.262	1,087,656
2018-11-23	67.740	68.540	67.730	68.020	61.853	375,929
2018-11-21	67.600	69.100	67.600	68.270	62.080	1,398,851
2018-11-20	68.610	69.050	67.170	67.220	61.126	1,625,132
2018-11-19	70.590	70.920	69.160	69.450	63.153	673,598
2018-11-16	70.230	71.510	70.005	70.870	64.445	1,000,468
2018-11-15	67.600	70.700	67.300	70.450	64.063	814,347
2018-11-14	69.350	70.010	67.580	68.140	61.962	1,114,999
2018-11-13	69.170	70.130	68.310	68.780	62.544	794,160
2018-11-12	71.020	71.420	68.860	68.990	62.735	1,244,588
2018-11-09	71.260	71.310	69.920	70.880	64.454	1,040,003
2018-11-08	71.250	72.180	71.080	71.560	65.072	920,539
2018-11-07	70.630	71.555	69.580	71.500	65.017	1,198,386
2018-11-06	68.460	70.070	68.260	69.850	63.517	1,326,931
2018-11-05	68.350	68.835	67.290	68.510	62.299	1,260,747
2018-11-02	69.390	69.650	67.820	68.020	61.853	1,232,555
2018-11-01	65.970	69.010	65.580	68.750	62.517	1,500,952
2018-10-31	65.450	66.540	65.000	65.580	59.634	1,957,846
2018-10-30	67.020	68.080	63.710	65.130	59.034	1,948,868
2018-10-29	67.660	68.250	64.750	65.700	59.551	1,592,129
2018-10-26	65.960	67.380	65.330	66.520	60.294	1,195,974
2018-10-25	66.420	67.270	65.960	66.850	60.593	1,303,006
2018-10-24	68.520	68.950	65.850	65.930	59.759	1,612,409
2018-10-23	67.890	68.930	67.120	68.360	61.962	1,617,859
2018-10-22	69.410	69.730	68.700	69.350	62.859	811,411
2018-10-19	70.320	70.320	68.910	69.270	62.787	878,494
2018-10-18	70.860	71.340	69.400	69.890	63.349	1,112,659
2018-10-17	71.580	72.100	70.670	71.340	64.663	882,873
2018-10-16	70.580	71.800	70.120	71.750	65.034	1,100,155
2018-10-15	69.550	70.180	69.200	69.720	63.194	1,042,620
2018-10-12	70.100	70.940	68.445	69.770	63.240	1,898,230
2018-10-11	71.740	72.090	69.000	69.040	62.578	1,715,913
2018-10-10	74.100	74.200	72.070	72.140	65.388	1,400,169
2018-10-09	77.540	77.820	74.350	74.420	67.455	1,859,403
2018-10-08	77.800	78.400	77.220	77.740	70.464	965,472
2018-10-05	80.310	80.570	78.470	79.310	71.887	834,718
2018-10-04	80.330	80.850	79.670	80.290	72.775	817,682
2018-10-03	79.980	80.830	79.410	80.610	73.065	1,216,785
2018-10-02	80.540	81.080	80.040	80.410	72.884	666,845
2018-10-01	80.660	80.960	80.060	80.640	73.092	537,245
2018-09-28	80.280	80.940	79.700	79.870	72.394	730,997
2018-09-27	80.390	81.180	80.100	80.290	72.775	691,049
2018-09-26	80.220	80.810	80.030	80.140	72.639	559,663
2018-09-25	80.260	80.490	79.685	80.140	72.639	735,431
2018-09-24	81.090	81.090	79.900	80.060	72.567	873,963
2018-09-21	81.570	82.170	80.830	81.220	73.618	1,156,842
2018-09-20	81.680	82.280	81.050	81.390	73.772	748,985
2018-09-19	81.990	82.440	81.290	81.340	73.727	759,862
2018-09-18	81.480	81.920	80.820	81.870	74.207	832,889
2018-09-17	81.030	81.670	80.770	81.540	73.908	820,504
2018-09-14	80.730	81.180	80.460	80.930	73.355	750,700
2018-09-13	80.820	81.320	80.120	80.780	73.219	862,136
2018-09-12	79.800	80.450	79.640	80.020	72.530	911,015

← NewerPage 34 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.