Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	50.530	51.400	50.370	50.920	45.346	1,288,430
2017-04-05	50.730	51.330	50.360	50.430	44.910	2,417,570
2017-04-04	50.010	50.860	50.000	50.370	44.856	2,379,805
2017-04-03	50.220	50.330	49.170	49.450	44.037	2,097,617
2017-03-31	49.790	50.500	49.770	50.220	44.723	1,230,084
2017-03-30	49.430	50.110	49.180	49.900	44.438	969,373
2017-03-29	49.550	49.790	49.290	49.390	43.983	1,047,188
2017-03-28	49.000	49.950	48.770	49.670	44.233	995,152
2017-03-27	48.480	49.260	48.130	49.100	43.725	878,893
2017-03-24	49.140	49.610	48.970	49.220	43.832	1,336,237
2017-03-23	49.300	49.390	48.700	48.890	43.538	1,142,235
2017-03-22	48.160	49.370	47.920	49.280	43.885	1,719,773
2017-03-21	49.030	49.210	47.950	48.060	42.799	1,611,411
2017-03-20	49.250	49.270	48.795	48.830	43.485	951,807
2017-03-17	48.880	49.300	48.640	49.160	43.779	1,855,921
2017-03-16	48.720	48.870	48.190	48.750	43.413	1,187,326
2017-03-15	48.320	48.900	48.270	48.560	43.244	1,532,192
2017-03-14	48.300	48.430	47.730	48.050	42.790	920,017
2017-03-13	48.270	48.720	48.255	48.520	43.209	1,333,841
2017-03-10	48.130	48.470	47.750	48.260	42.977	1,910,982
2017-03-09	47.480	48.100	47.370	47.670	42.452	1,026,261
2017-03-08	48.710	48.910	47.500	47.550	42.345	2,220,914
2017-03-07	48.450	49.010	48.320	48.780	43.440	1,614,867
2017-03-06	48.290	48.890	48.260	48.530	43.218	1,300,684
2017-03-03	48.910	49.120	48.550	48.730	43.396	1,658,874
2017-03-02	49.500	49.550	48.755	48.890	43.538	1,856,458
2017-03-01	48.700	49.700	48.650	49.550	44.126	1,657,065
2017-02-28	48.760	49.080	48.100	48.120	42.852	1,711,696
2017-02-27	47.810	48.960	47.810	48.950	43.592	2,046,271
2017-02-24	46.950	48.130	46.950	47.900	42.657	1,744,418
2017-02-23	48.630	48.850	47.190	47.520	42.318	1,227,124
2017-02-22	47.590	48.310	47.590	48.250	42.968	2,005,150
2017-02-21	47.820	48.465	47.550	48.330	43.039	1,450,547
2017-02-17	47.550	47.810	47.170	47.800	42.567	2,819,403
2017-02-16	47.700	47.930	47.460	47.750	42.523	1,182,971
2017-02-15	47.520	47.935	47.370	47.670	42.452	1,303,240
2017-02-14	48.020	48.220	47.320	47.650	42.434	1,747,781
2017-02-13	48.150	48.470	47.760	48.280	42.835	1,606,068
2017-02-10	47.810	48.280	47.480	47.880	42.480	1,409,875
2017-02-09	47.020	47.750	46.860	47.620	42.249	1,606,081
2017-02-08	47.160	47.220	46.860	47.000	41.699	1,608,642
2017-02-07	47.270	47.840	46.780	47.220	41.894	1,841,515
2017-02-06	49.050	49.050	46.670	47.180	41.859	3,267,733
2017-02-03	49.370	49.550	48.820	49.250	43.695	2,139,034
2017-02-02	49.150	50.160	48.520	48.800	43.296	2,547,345
2017-02-01	49.050	49.660	48.450	49.150	43.607	2,180,342
2017-01-31	49.210	49.365	48.500	49.310	43.748	1,421,747
2017-01-30	49.870	49.985	49.090	49.500	43.917	1,114,832
2017-01-27	50.290	50.660	49.940	50.050	44.405	1,321,902
2017-01-26	50.110	50.510	49.830	50.090	44.440	1,067,441
2017-01-25	49.400	50.550	49.390	50.150	44.494	2,139,386
2017-01-24	48.650	49.270	48.590	49.070	43.536	2,637,935
2017-01-23	49.020	49.110	48.280	48.500	43.030	660,264
2017-01-20	49.200	49.380	48.870	49.060	43.527	867,657
2017-01-19	48.670	49.220	48.670	49.050	43.518	1,966,411
2017-01-18	48.270	48.660	48.110	48.430	42.968	1,438,906
2017-01-17	48.700	48.700	47.920	48.200	42.764	1,228,913
2017-01-13	48.170	49.150	48.070	48.760	43.260	2,811,321
2017-01-12	49.260	49.370	47.970	48.300	42.852	1,784,568
2017-01-11	49.250	49.500	49.010	49.400	43.828	1,974,591

← NewerPage 41 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.