Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	71.450	71.510	70.360	71.350	64.494	2,032,615
2018-06-14	71.800	72.480	71.340	71.730	64.838	965,935
2018-06-13	71.430	71.800	71.345	71.660	64.774	1,324,725
2018-06-12	71.810	72.180	70.940	71.390	64.530	1,152,225
2018-06-11	73.390	73.750	71.810	71.820	64.919	1,276,705
2018-06-08	73.060	73.295	71.810	73.270	66.230	747,251
2018-06-07	72.750	73.200	72.690	73.110	66.085	949,155
2018-06-06	71.860	72.660	71.530	72.620	65.642	738,477
2018-06-05	71.680	71.860	71.250	71.660	64.774	674,549
2018-06-04	72.190	72.570	71.330	71.460	64.594	742,233
2018-06-01	71.120	72.110	70.790	71.840	64.937	1,030,804
2018-05-31	71.550	71.550	70.210	70.400	63.635	1,303,164
2018-05-30	70.910	71.870	70.700	71.490	64.621	793,688
2018-05-29	70.820	71.350	69.960	70.550	63.771	1,012,860
2018-05-25	71.660	72.040	71.130	71.400	64.539	732,848
2018-05-24	71.400	72.040	71.020	72.010	65.091	652,512
2018-05-23	71.750	71.950	71.010	71.550	64.675	838,281
2018-05-22	73.080	73.090	72.010	72.100	64.982	746,265
2018-05-21	72.060	73.130	72.060	73.030	65.820	886,048
2018-05-18	71.420	72.125	71.420	71.640	64.568	3,018,656
2018-05-17	71.310	71.980	71.228	71.470	64.414	1,026,134
2018-05-16	72.080	72.340	71.210	71.450	64.396	1,238,154
2018-05-15	72.980	73.180	71.560	72.070	64.955	1,365,347
2018-05-14	73.810	74.100	73.020	73.470	66.217	1,828,544
2018-05-11	72.800	73.595	72.780	73.530	66.271	1,737,123
2018-05-10	72.200	73.030	72.080	72.610	65.442	1,149,983
2018-05-09	71.290	72.055	70.670	71.920	64.820	1,538,256
2018-05-08	69.750	71.010	69.750	70.850	63.856	1,530,701
2018-05-07	70.080	70.680	69.800	70.020	63.108	943,769
2018-05-04	69.220	70.340	68.760	70.080	63.162	1,045,075
2018-05-03	68.430	70.100	68.090	69.630	62.756	2,118,428
2018-05-02	69.940	70.730	68.690	68.880	62.080	1,953,255
2018-05-01	72.090	72.130	68.130	70.370	63.423	2,955,556
2018-04-30	73.970	74.290	72.790	72.900	65.703	1,823,485
2018-04-27	74.680	74.770	73.270	73.710	66.433	1,545,608
2018-04-26	75.590	75.590	74.090	74.730	67.353	1,265,228
2018-04-25	75.550	75.920	74.795	75.530	68.074	1,089,793
2018-04-24	78.810	79.380	74.655	75.490	68.038	1,252,728
2018-04-23	79.280	79.790	78.181	78.510	70.759	857,286
2018-04-20	78.800	79.430	78.560	79.270	71.444	679,045
2018-04-19	78.990	79.370	78.400	78.750	70.976	1,156,009
2018-04-18	79.080	79.620	78.590	79.220	71.399	1,067,138
2018-04-17	78.420	79.310	78.240	78.880	71.093	1,003,495
2018-04-16	77.500	77.990	77.080	77.790	70.111	719,312
2018-04-13	77.500	77.780	76.440	76.830	69.245	625,025
2018-04-12	76.640	77.390	76.510	77.120	69.507	747,063
2018-04-11	76.090	76.710	75.730	76.190	68.669	982,657
2018-04-10	76.670	77.300	76.260	76.780	69.200	864,212
2018-04-09	75.860	76.980	75.610	75.710	68.236	567,175
2018-04-06	76.900	77.260	74.570	75.400	67.956	1,176,509
2018-04-05	77.160	78.120	77.060	77.600	69.939	839,865
2018-04-04	75.420	76.820	75.040	76.760	69.182	1,022,460
2018-04-03	75.260	76.800	74.670	76.700	69.128	1,245,520
2018-04-02	76.920	77.160	74.405	75.100	67.686	944,136
2018-03-29	76.340	77.530	76.040	76.920	69.326	894,828
2018-03-28	76.530	76.910	75.341	75.810	68.326	949,585
2018-03-27	78.140	78.550	75.960	76.320	68.786	789,250
2018-03-26	76.740	77.950	76.235	77.880	70.192	927,800
2018-03-23	77.570	78.030	75.530	75.690	68.218	981,702
2018-03-22	78.620	79.300	77.290	77.380	69.741	839,765

← NewerPage 36 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.