Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	63.450	63.560	62.840	63.000	56.464	1,528,357
2017-09-26	64.560	64.695	63.270	63.340	56.768	1,570,793
2017-09-25	64.630	64.800	64.250	64.460	57.772	765,652
2017-09-22	64.010	64.800	63.945	64.750	58.032	776,095
2017-09-21	64.100	64.379	63.910	63.930	57.297	794,126
2017-09-20	63.790	64.080	63.590	64.040	57.396	715,678
2017-09-19	63.790	64.490	63.660	63.830	57.207	725,841
2017-09-18	63.440	63.760	63.370	63.660	57.055	669,621
2017-09-15	62.940	63.560	62.810	63.300	56.732	1,276,972
2017-09-14	62.650	63.120	62.510	63.010	56.473	754,435
2017-09-13	62.840	63.040	62.490	63.010	56.473	614,620
2017-09-12	63.090	63.420	62.710	62.930	56.401	644,226
2017-09-11	63.070	63.440	62.650	62.970	56.437	981,045
2017-09-08	62.370	63.150	62.340	62.780	56.266	723,288
2017-09-07	62.060	62.585	61.910	62.480	55.998	608,455
2017-09-06	62.130	62.340	61.540	62.020	55.585	721,428
2017-09-05	61.900	62.490	61.620	61.900	55.478	927,408
2017-09-01	62.180	62.410	61.880	61.970	55.540	572,370
2017-08-31	61.850	62.150	61.500	62.070	55.630	814,462
2017-08-30	61.050	61.590	61.000	61.550	55.164	676,033
2017-08-29	60.680	61.220	60.440	61.110	54.770	712,462
2017-08-28	60.760	61.390	60.695	61.160	54.653	941,682
2017-08-25	60.380	60.730	60.270	60.480	54.046	555,727
2017-08-24	59.990	60.210	59.960	60.100	53.706	790,302
2017-08-23	59.630	60.150	59.530	59.990	53.608	838,801
2017-08-22	59.350	59.980	59.290	59.960	53.581	514,405
2017-08-21	58.960	59.370	58.870	59.310	53.000	498,663
2017-08-18	58.700	59.330	58.615	59.030	52.750	630,930
2017-08-17	59.720	59.948	58.930	58.950	52.678	613,676
2017-08-16	59.880	60.030	59.805	59.930	53.554	420,643
2017-08-15	59.850	60.330	59.710	59.860	53.491	706,675
2017-08-14	59.570	60.280	59.390	59.880	53.509	720,765
2017-08-11	58.780	59.360	58.580	59.120	52.830	506,147
2017-08-10	59.620	59.870	58.890	58.980	52.705	598,279
2017-08-09	59.830	60.320	59.630	59.710	53.357	1,133,951
2017-08-08	59.740	60.250	59.660	59.840	53.474	908,624
2017-08-07	59.930	60.140	59.660	60.040	53.652	870,307
2017-08-04	59.870	60.140	59.350	60.020	53.634	1,361,834
2017-08-03	59.770	59.800	59.140	59.560	53.223	1,090,836
2017-08-02	59.460	60.710	59.370	59.920	53.545	1,351,919
2017-08-01	57.620	59.770	57.620	59.300	52.991	2,588,823
2017-07-31	57.050	57.310	56.545	56.730	50.694	2,200,034
2017-07-28	56.750	57.130	56.580	56.930	50.873	1,099,838
2017-07-27	56.880	57.130	56.330	56.870	50.820	1,304,618
2017-07-26	57.310	57.510	56.890	56.890	50.837	773,243
2017-07-25	58.220	58.225	57.190	57.210	51.123	1,203,899
2017-07-24	57.470	57.850	57.210	57.720	51.579	1,094,536
2017-07-21	56.790	57.660	56.650	57.620	51.490	1,169,823
2017-07-20	57.080	57.100	56.680	56.930	50.873	756,341
2017-07-19	56.570	57.090	56.508	57.070	50.998	704,679
2017-07-18	56.570	56.620	56.180	56.420	50.417	954,537
2017-07-17	55.950	56.930	55.900	56.720	50.686	1,165,246
2017-07-14	55.870	56.180	55.800	56.100	50.132	935,536
2017-07-13	55.510	55.890	55.200	55.840	49.899	1,226,642
2017-07-12	54.830	55.640	54.810	55.320	49.435	1,249,587
2017-07-11	54.590	54.660	54.080	54.340	48.559	898,466
2017-07-10	54.780	55.070	54.520	54.610	48.800	2,410,555
2017-07-07	54.560	55.160	54.335	54.950	49.104	1,347,513
2017-07-06	54.890	55.070	54.320	54.380	48.595	2,193,564
2017-07-05	55.410	55.590	54.520	54.940	49.095	2,073,518

← NewerPage 39 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.