Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	68.210	68.630	67.630	67.750	60.885	650,006
2017-12-20	68.240	68.370	67.770	67.820	60.948	543,066
2017-12-19	68.190	68.290	67.690	67.860	60.984	739,219
2017-12-18	68.040	68.440	67.600	67.900	61.020	1,088,149
2017-12-15	67.250	68.000	67.210	67.570	60.724	1,818,838
2017-12-14	67.500	67.590	66.650	66.700	59.942	997,411
2017-12-13	67.660	68.020	67.310	67.490	60.652	979,620
2017-12-12	67.530	67.960	66.800	67.540	60.697	999,170
2017-12-11	68.380	68.400	67.130	67.280	60.463	721,249
2017-12-08	68.510	68.520	68.085	68.190	61.281	681,266
2017-12-07	67.930	68.780	67.640	68.380	61.452	744,459
2017-12-06	67.840	68.245	67.400	67.980	61.092	1,079,899
2017-12-05	68.750	69.120	67.700	67.840	60.966	738,336
2017-12-04	69.500	69.880	68.660	68.770	61.802	825,682
2017-12-01	69.380	69.670	67.860	69.010	62.018	674,787
2017-11-30	68.200	69.690	68.080	69.340	62.314	1,524,647
2017-11-29	68.600	68.790	67.990	68.200	61.290	899,831
2017-11-28	67.870	68.540	67.390	68.520	61.577	691,242
2017-11-27	67.480	67.800	67.410	67.640	60.787	492,391
2017-11-24	67.510	67.990	67.320	67.690	60.832	195,883
2017-11-22	67.410	67.900	67.020	67.350	60.526	420,325
2017-11-21	67.330	67.500	67.040	67.410	60.580	1,119,449
2017-11-20	66.500	67.010	66.200	66.990	60.203	331,046
2017-11-17	66.170	66.650	65.680	66.420	59.690	561,526
2017-11-16	65.900	66.740	65.740	66.480	59.744	465,558
2017-11-15	65.960	66.180	65.690	65.900	59.223	493,799
2017-11-14	65.910	66.425	65.910	66.340	59.618	610,927
2017-11-13	66.110	66.370	65.890	66.030	59.340	480,708
2017-11-10	66.280	66.460	65.810	66.250	59.537	504,041
2017-11-09	66.120	66.480	65.680	66.280	59.564	391,077
2017-11-08	66.610	67.030	66.290	66.550	59.807	487,783
2017-11-07	66.590	66.820	66.160	66.610	59.861	517,968
2017-11-06	66.660	67.200	66.000	66.540	59.798	654,680
2017-11-03	66.980	67.040	66.460	66.570	59.825	632,697
2017-11-02	66.270	67.090	65.410	67.060	60.265	1,198,550
2017-11-01	67.020	67.480	65.980	66.150	59.448	776,720
2017-10-31	65.010	67.640	64.800	66.530	59.627	1,919,732
2017-10-30	64.700	65.055	64.410	64.640	57.933	782,025
2017-10-27	64.940	64.940	64.331	64.860	58.131	668,174
2017-10-26	64.800	65.100	64.460	64.810	58.086	1,056,552
2017-10-25	64.830	64.880	64.130	64.530	57.835	809,917
2017-10-24	64.130	64.900	63.810	64.830	58.104	1,051,672
2017-10-23	64.120	64.610	63.430	63.680	57.073	916,603
2017-10-20	64.290	64.380	64.020	64.230	57.566	815,460
2017-10-19	63.540	63.930	63.140	63.890	57.261	605,400
2017-10-18	63.350	63.800	63.020	63.680	57.073	1,116,835
2017-10-17	65.430	65.700	62.240	63.230	56.670	3,114,572
2017-10-16	65.070	66.280	64.890	65.960	59.116	1,360,558
2017-10-13	65.100	65.420	64.620	64.710	57.996	547,974
2017-10-12	64.210	64.890	64.051	64.880	58.149	880,874
2017-10-11	64.610	64.750	64.200	64.310	57.638	540,819
2017-10-10	64.840	64.930	64.410	64.630	57.924	392,330
2017-10-09	64.630	64.860	64.410	64.650	57.942	598,148
2017-10-06	64.330	64.650	64.160	64.560	57.862	806,123
2017-10-05	64.580	64.610	64.000	64.470	57.781	758,168
2017-10-04	63.990	64.660	63.730	64.520	57.826	1,024,555
2017-10-03	63.390	63.930	62.870	63.930	57.297	1,170,814
2017-10-02	62.820	63.340	62.640	63.320	56.750	937,741
2017-09-29	62.380	62.810	62.193	62.630	56.132	1,030,567
2017-09-28	62.910	63.040	62.240	62.450	55.971	1,348,101

← NewerPage 38 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.