Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	79.620	79.970	78.900	79.800	72.331	843,714
2018-09-10	79.000	80.490	78.790	79.900	72.422	1,286,890
2018-09-07	77.890	78.770	77.030	78.670	71.307	1,396,786
2018-09-06	77.670	78.870	77.670	78.410	71.071	997,558
2018-09-05	76.070	78.210	75.730	77.710	70.437	1,268,542
2018-09-04	75.660	75.755	75.080	75.660	68.578	500,036
2018-08-31	75.690	76.270	75.495	75.910	68.805	636,829
2018-08-30	76.670	76.910	75.720	75.910	68.805	603,434
2018-08-29	76.300	77.010	76.080	76.860	69.666	718,503
2018-08-28	76.780	77.360	76.180	76.420	69.077	839,591
2018-08-27	76.000	76.770	75.560	76.640	69.276	777,866
2018-08-24	75.340	75.580	74.960	75.520	68.263	624,446
2018-08-23	75.280	75.410	74.685	74.900	67.703	721,873
2018-08-22	76.040	76.040	75.220	75.320	68.083	865,074
2018-08-21	75.650	76.360	75.550	76.160	68.842	823,384
2018-08-20	76.000	76.430	75.470	75.810	68.526	933,813
2018-08-17	74.860	75.850	74.760	75.430	68.182	2,399,814
2018-08-16	74.610	75.170	74.410	74.760	67.577	813,358
2018-08-15	74.170	74.345	73.140	74.310	67.170	860,517
2018-08-14	75.090	75.540	74.695	74.750	67.567	937,992
2018-08-13	75.800	76.120	74.700	74.920	67.721	840,473
2018-08-10	76.470	76.710	75.720	75.800	68.517	883,581
2018-08-09	76.820	77.580	76.210	76.690	69.321	725,135
2018-08-08	76.600	77.190	75.870	76.860	69.475	691,856
2018-08-07	76.480	77.120	76.270	76.720	69.348	1,064,063
2018-08-06	76.130	76.330	75.730	76.070	68.761	950,426
2018-08-03	75.200	76.010	74.932	76.000	68.697	1,123,882
2018-08-02	74.170	75.200	73.690	75.030	67.821	1,891,206
2018-08-01	76.490	76.500	74.510	74.920	67.721	1,993,482
2018-07-31	71.810	77.140	71.500	76.560	69.204	3,565,631
2018-07-30	70.400	71.110	69.910	70.030	63.301	1,460,007
2018-07-27	70.440	70.720	69.890	70.190	63.446	847,284
2018-07-26	69.180	70.419	68.950	70.320	63.563	723,907
2018-07-25	68.070	69.140	68.070	69.080	62.442	1,134,703
2018-07-24	68.270	68.650	67.860	68.300	61.737	1,007,893
2018-07-23	69.200	69.200	67.160	67.790	61.276	1,332,419
2018-07-20	68.550	70.540	68.550	69.570	62.885	1,634,828
2018-07-19	68.060	68.730	68.040	68.580	61.990	896,557
2018-07-18	68.100	68.320	67.820	68.190	61.638	711,713
2018-07-17	67.360	67.890	66.990	67.800	61.285	642,676
2018-07-16	68.350	68.610	67.245	67.400	60.924	819,436
2018-07-13	68.040	68.610	67.670	68.520	61.936	811,460
2018-07-12	67.120	68.310	66.730	68.070	61.529	1,287,079
2018-07-11	66.560	67.610	66.460	66.700	60.291	1,465,797
2018-07-10	68.120	68.600	67.800	68.190	61.638	1,616,043
2018-07-09	67.180	68.240	67.041	68.040	61.502	1,038,687
2018-07-06	66.960	67.070	66.520	66.810	60.390	1,220,211
2018-07-05	67.420	67.710	66.720	67.120	60.671	1,860,334
2018-07-03	67.890	68.040	66.875	67.060	60.616	755,822
2018-07-02	66.750	67.640	66.150	67.580	61.086	1,005,076
2018-06-29	66.740	67.690	66.560	67.380	60.906	1,455,195
2018-06-28	66.420	66.720	65.810	66.330	59.957	1,163,807
2018-06-27	66.990	67.900	66.200	66.400	60.020	1,228,235
2018-06-26	66.600	67.070	66.490	66.580	60.183	1,199,805
2018-06-25	66.000	66.480	65.545	66.270	59.902	1,059,941
2018-06-22	66.850	68.090	66.075	66.450	60.065	2,342,156
2018-06-21	69.070	69.340	66.270	66.510	60.119	1,531,062
2018-06-20	69.310	69.750	69.040	69.350	62.686	997,908
2018-06-19	70.870	71.010	68.580	68.810	62.198	1,969,455
2018-06-18	70.750	71.703	70.625	71.590	64.711	915,181

← NewerPage 35 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.