Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	79.040	79.830	78.720	79.340	71.508	845,022
2018-03-20	78.310	79.450	78.190	79.020	71.219	670,959
2018-03-19	78.020	78.500	77.410	78.170	70.453	877,979
2018-03-16	77.930	78.690	77.671	78.450	70.705	1,056,546
2018-03-15	77.430	78.080	77.060	77.640	69.975	628,151
2018-03-14	78.430	78.430	76.980	77.110	69.498	832,005
2018-03-13	78.350	79.030	77.690	77.980	70.282	700,380
2018-03-12	79.500	79.670	77.810	78.090	70.381	883,049
2018-03-09	77.700	79.520	77.590	79.480	71.634	1,202,787
2018-03-08	76.790	77.260	75.820	77.190	69.570	1,092,868
2018-03-07	74.450	76.540	74.360	76.380	68.840	1,229,483
2018-03-06	74.240	75.360	74.230	75.280	67.848	907,477
2018-03-05	73.210	74.090	72.550	73.860	66.569	1,023,115
2018-03-02	72.750	73.750	72.280	73.510	66.253	910,076
2018-03-01	74.500	74.705	72.440	73.270	66.037	1,520,149
2018-02-28	75.780	76.680	74.560	74.580	67.217	1,001,274
2018-02-27	76.370	76.620	75.730	75.750	68.272	813,702
2018-02-26	76.250	76.610	75.550	76.260	68.732	1,014,280
2018-02-23	75.130	75.960	74.800	75.930	68.434	443,521
2018-02-22	75.570	76.035	74.870	75.050	67.641	704,651
2018-02-21	75.020	76.350	74.900	75.180	67.758	1,012,199
2018-02-20	75.030	75.910	74.510	74.730	67.353	1,169,980
2018-02-16	74.540	75.900	74.370	75.230	67.803	956,262
2018-02-15	73.890	74.830	73.180	74.730	67.353	1,302,705
2018-02-14	72.170	73.510	71.960	73.310	66.073	1,368,991
2018-02-13	71.450	72.950	71.430	72.770	65.397	987,681
2018-02-12	71.270	72.600	71.000	71.930	64.642	1,040,463
2018-02-09	70.980	71.300	68.380	70.820	63.644	1,725,181
2018-02-08	71.740	72.150	70.210	70.240	63.123	1,495,019
2018-02-07	71.270	72.860	71.120	71.790	64.516	1,748,941
2018-02-06	71.650	71.850	69.690	71.330	64.103	2,295,182
2018-02-05	75.220	76.170	72.610	72.660	65.298	2,214,272
2018-02-02	74.950	76.810	74.650	75.660	67.994	2,171,757
2018-02-01	72.500	75.680	72.500	74.840	67.257	1,817,612
2018-01-31	73.260	73.990	72.090	72.260	64.939	1,638,302
2018-01-30	72.840	73.520	72.600	73.070	65.666	835,882
2018-01-29	74.070	74.480	73.230	73.410	65.972	791,508
2018-01-26	73.500	74.435	73.380	74.410	66.871	804,380
2018-01-25	72.920	73.550	72.360	73.240	65.819	709,442
2018-01-24	72.750	73.150	72.120	72.570	65.217	620,071
2018-01-23	72.500	72.770	72.190	72.610	65.253	856,043
2018-01-22	71.950	72.660	71.495	72.650	65.289	794,690
2018-01-19	71.540	75.160	71.230	71.910	64.624	1,221,985
2018-01-18	70.840	71.280	70.740	71.110	63.905	1,022,099
2018-01-17	71.000	71.240	70.700	71.020	63.824	957,295
2018-01-16	70.880	71.490	70.120	70.540	63.393	940,098
2018-01-12	70.110	70.790	70.050	70.460	63.321	847,704
2018-01-11	68.820	69.980	68.600	69.970	62.881	880,890
2018-01-10	69.310	69.400	68.650	69.000	62.009	784,964
2018-01-09	69.560	69.870	69.380	69.500	62.458	687,573
2018-01-08	69.200	69.590	68.850	69.480	62.440	554,692
2018-01-05	69.500	69.540	69.040	69.230	62.216	666,752
2018-01-04	69.030	69.640	69.030	69.360	62.332	796,940
2018-01-03	67.990	68.910	67.970	68.900	61.919	778,838
2018-01-02	68.210	68.210	67.500	68.070	61.173	877,805
2017-12-29	68.530	68.800	67.920	68.200	61.290	1,046,677
2017-12-28	68.210	68.330	67.770	68.250	61.335	466,320
2017-12-27	67.740	68.400	67.660	68.230	61.317	517,340
2017-12-26	67.680	67.750	67.400	67.500	60.661	219,582
2017-12-22	67.940	67.950	67.200	67.580	60.733	336,385

← NewerPage 37 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.