Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	55.770	55.880	55.155	55.450	49.551	619,802
2017-06-30	54.970	55.680	54.900	55.430	49.533	1,814,298
2017-06-29	55.020	55.450	54.540	54.900	49.059	2,108,740
2017-06-28	54.750	55.030	54.350	54.970	49.122	1,321,090
2017-06-27	54.680	54.820	54.340	54.500	48.702	1,235,301
2017-06-26	54.390	54.840	54.160	54.680	48.863	2,000,997
2017-06-23	53.830	54.530	53.780	54.330	48.550	1,151,563
2017-06-22	53.550	53.990	53.298	53.850	48.121	1,012,743
2017-06-21	53.950	54.090	53.280	53.540	47.844	1,027,638
2017-06-20	53.990	54.240	53.690	53.880	48.148	705,541
2017-06-19	54.250	54.390	53.810	54.170	48.407	605,321
2017-06-16	54.010	54.293	53.630	54.050	48.300	1,607,084
2017-06-15	53.430	53.960	53.230	53.960	48.219	824,980
2017-06-14	53.730	53.890	53.330	53.660	47.951	1,068,003
2017-06-13	53.960	54.100	53.400	53.790	48.067	996,400
2017-06-12	54.000	54.090	53.610	54.020	48.273	1,064,998
2017-06-09	53.650	54.020	53.610	53.970	48.228	1,149,977
2017-06-08	53.400	53.600	52.860	53.580	47.880	1,929,503
2017-06-07	52.830	53.630	52.705	53.460	47.772	2,016,938
2017-06-06	52.940	53.240	52.540	52.690	47.084	882,135
2017-06-05	53.000	53.500	52.890	53.200	47.540	1,119,168
2017-06-02	52.220	53.170	52.200	53.000	47.361	929,931
2017-06-01	52.440	52.950	52.160	52.440	46.861	1,467,017
2017-05-31	51.850	52.400	51.640	52.140	46.593	1,600,525
2017-05-30	51.400	52.000	51.290	51.790	46.280	802,046
2017-05-26	52.030	52.190	51.345	51.410	45.940	1,000,766
2017-05-25	52.700	52.870	51.890	52.130	46.584	1,972,288
2017-05-24	52.690	52.970	52.290	52.610	47.013	676,285
2017-05-23	52.150	52.940	51.870	52.800	47.183	1,291,138
2017-05-22	52.160	52.560	52.060	52.270	46.548	961,444
2017-05-19	51.750	52.340	51.540	52.010	46.317	711,435
2017-05-18	51.470	51.750	51.030	51.480	45.845	969,109
2017-05-17	51.170	51.810	51.110	51.550	45.907	1,073,364
2017-05-16	52.330	52.800	51.370	51.770	46.103	1,109,409
2017-05-15	51.760	52.790	51.760	52.290	46.566	1,637,803
2017-05-12	50.860	51.200	50.560	50.980	45.399	982,854
2017-05-11	50.820	50.970	50.120	50.880	45.310	928,969
2017-05-10	51.790	51.990	50.870	51.040	45.453	1,054,082
2017-05-09	52.150	52.430	51.600	51.850	46.174	1,188,238
2017-05-08	52.170	52.770	52.110	52.200	46.486	1,436,608
2017-05-05	51.730	52.370	51.620	52.300	46.575	1,235,745
2017-05-04	50.040	51.600	49.810	51.520	45.880	2,264,314
2017-05-03	50.340	50.510	49.710	49.960	44.491	1,265,481
2017-05-02	51.780	52.440	50.280	50.410	44.892	2,206,234
2017-05-01	51.460	51.460	51.000	51.320	45.702	1,140,178
2017-04-28	51.660	51.790	51.250	51.410	45.782	1,225,286
2017-04-27	51.540	51.770	51.350	51.620	45.969	755,091
2017-04-26	51.760	51.980	51.445	51.450	45.818	1,197,445
2017-04-25	51.730	52.030	51.300	51.810	46.139	1,366,850
2017-04-24	51.640	51.690	51.090	51.470	45.836	1,796,463
2017-04-21	50.280	50.770	50.000	50.650	45.105	1,500,467
2017-04-20	49.660	50.370	49.570	50.220	44.723	1,191,292
2017-04-19	49.410	49.490	49.045	49.330	43.930	1,292,562
2017-04-18	49.150	49.570	48.970	49.130	43.752	1,116,413
2017-04-17	49.110	49.490	48.860	49.460	44.046	790,127
2017-04-13	49.270	49.560	48.810	48.880	43.529	1,039,818
2017-04-12	50.570	50.700	49.280	49.380	43.975	2,105,124
2017-04-11	50.650	50.780	50.280	50.670	45.123	980,679
2017-04-10	50.800	51.245	50.400	50.740	45.186	1,099,277
2017-04-07	50.880	51.250	50.675	50.830	45.266	1,355,726

← NewerPage 40 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.