Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	49.310	49.510	49.070	49.140	43.598	1,642,488
2017-01-09	49.550	49.600	49.160	49.370	43.802	1,090,516
2017-01-06	50.010	50.130	49.560	49.580	43.988	1,561,643
2017-01-05	50.180	50.500	49.680	49.930	44.299	1,845,990
2017-01-04	49.710	50.450	49.710	50.390	44.707	1,703,035
2017-01-03	49.950	50.250	49.210	49.650	44.050	1,596,877
2016-12-30	49.980	50.000	49.360	49.520	43.935	646,428
2016-12-29	50.030	50.220	49.676	49.770	44.157	626,377
2016-12-28	50.980	51.150	49.910	49.940	44.307	740,084
2016-12-27	51.000	51.215	50.670	50.860	45.124	466,749
2016-12-23	51.080	51.180	50.840	51.010	45.257	539,530
2016-12-22	51.000	51.230	50.810	51.130	45.363	1,003,106
2016-12-21	50.850	51.140	50.660	50.830	45.097	1,018,344
2016-12-20	50.870	51.060	50.548	50.920	45.177	954,109
2016-12-19	50.090	50.810	49.880	50.760	45.035	1,081,113
2016-12-16	50.160	50.790	49.920	50.100	44.449	2,503,929
2016-12-15	50.400	51.020	50.085	50.140	44.485	1,516,977
2016-12-14	50.940	51.480	50.410	50.570	44.866	1,095,478
2016-12-13	51.060	51.230	50.500	50.990	45.239	969,004
2016-12-12	51.410	51.530	50.910	50.990	45.239	1,063,288
2016-12-09	51.850	51.850	51.120	51.480	45.674	814,093
2016-12-08	52.130	52.290	51.400	51.890	46.037	1,317,553
2016-12-07	52.200	52.400	51.460	52.060	46.188	1,982,022
2016-12-06	51.770	52.180	51.600	52.170	46.286	1,474,024
2016-12-05	52.110	52.220	51.620	51.720	45.887	1,212,208
2016-12-02	51.900	51.990	51.450	51.800	45.958	913,272
2016-12-01	51.900	52.050	51.490	51.810	45.966	1,734,067
2016-11-30	51.870	52.050	51.200	51.580	45.762	1,520,835
2016-11-29	51.490	51.840	50.780	51.340	45.549	1,634,227
2016-11-28	52.370	52.690	51.600	51.640	45.816	1,901,528
2016-11-25	52.950	52.965	52.590	52.920	46.951	1,023,379
2016-11-23	53.000	53.020	52.680	52.860	46.898	1,926,023
2016-11-22	53.490	53.635	52.920	52.920	46.951	1,541,035
2016-11-21	53.530	53.700	53.060	53.460	47.430	895,738
2016-11-18	53.890	53.960	53.090	53.290	47.280	1,517,031
2016-11-17	54.730	54.990	53.990	54.010	47.918	1,454,406
2016-11-16	54.500	54.890	53.820	54.350	48.220	1,966,722
2016-11-15	53.060	54.790	52.650	54.750	48.575	2,630,428
2016-11-14	52.970	53.280	52.300	53.240	47.235	1,418,677
2016-11-11	52.560	53.130	52.200	52.750	46.800	1,333,033
2016-11-10	51.100	52.855	51.080	52.740	46.792	2,260,394
2016-11-09	48.730	51.010	48.710	50.660	44.946	1,953,964
2016-11-08	48.490	49.500	48.450	49.300	43.740	1,730,458
2016-11-07	48.150	48.600	47.750	48.560	43.083	1,342,168
2016-11-04	47.270	47.890	47.060	47.400	41.916	1,383,470
2016-11-03	47.120	47.550	46.810	47.240	41.775	1,385,459
2016-11-02	47.570	48.080	46.895	46.960	41.527	1,890,113
2016-11-01	46.830	47.360	45.600	47.190	41.731	2,936,579
2016-10-31	48.740	48.850	48.290	48.330	42.739	1,967,135
2016-10-28	48.040	49.280	48.040	48.610	42.986	1,443,196
2016-10-27	48.570	48.570	47.830	48.030	42.473	1,182,873
2016-10-26	47.860	48.590	47.691	48.390	42.792	1,182,507
2016-10-25	48.580	48.640	47.970	48.030	42.473	1,176,467
2016-10-24	49.090	49.220	48.550	48.640	43.013	1,093,642
2016-10-21	48.520	48.880	48.340	48.840	43.190	1,633,856
2016-10-20	49.170	49.420	48.870	48.920	43.261	1,152,387
2016-10-19	49.330	49.580	49.096	49.470	43.747	806,610
2016-10-18	49.730	49.850	48.830	49.150	43.464	1,541,455
2016-10-17	49.580	49.720	49.150	49.200	43.508	1,269,347
2016-10-14	49.990	50.150	49.460	49.470	43.747	931,860

← NewerPage 42 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.