Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	49.630	49.890	49.150	49.660	43.915	1,289,862
2016-10-12	49.840	50.310	49.670	50.110	44.313	1,193,657
2016-10-11	50.350	50.370	49.425	49.700	43.950	1,023,250
2016-10-10	51.120	51.199	50.300	50.380	44.552	1,039,452
2016-10-07	51.830	51.830	50.570	50.760	44.888	1,442,606
2016-10-06	51.870	51.930	51.220	51.830	45.834	993,717
2016-10-05	52.540	52.800	51.930	51.950	45.940	1,063,162
2016-10-04	53.250	53.250	51.990	52.260	46.214	1,232,370
2016-10-03	52.110	52.800	51.820	52.470	46.400	884,613
2016-09-30	52.000	52.710	51.910	52.450	46.382	1,070,115
2016-09-29	51.930	52.360	51.640	51.820	45.825	1,200,471
2016-09-28	52.310	52.590	51.930	52.210	46.170	1,213,305
2016-09-27	51.330	52.130	50.870	52.100	46.073	1,179,492
2016-09-26	51.220	51.660	50.940	51.490	45.533	1,463,782
2016-09-23	52.610	52.610	51.485	51.550	45.586	1,002,535
2016-09-22	52.190	52.680	51.960	52.620	46.532	1,042,892
2016-09-21	51.000	51.850	50.970	51.810	45.816	1,007,151
2016-09-20	50.850	50.990	50.600	50.740	44.870	724,244
2016-09-19	50.260	50.760	50.160	50.530	44.684	707,519
2016-09-16	50.090	50.090	49.635	49.960	44.180	1,305,546
2016-09-15	49.540	50.470	49.460	50.260	44.445	778,197
2016-09-14	49.460	49.890	49.170	49.490	43.765	1,074,057
2016-09-13	49.370	49.980	49.210	49.480	43.756	1,634,594
2016-09-12	48.290	49.860	47.998	49.810	44.048	1,980,323
2016-09-09	50.570	50.570	48.650	48.650	43.022	1,447,824
2016-09-08	50.950	51.230	50.830	51.050	45.144	703,878
2016-09-07	50.770	51.050	50.650	50.940	45.047	1,231,932
2016-09-06	51.090	51.480	50.550	50.970	45.073	792,084
2016-09-02	50.760	51.220	50.530	50.920	45.029	934,622
2016-09-01	50.770	51.080	50.050	50.410	44.578	1,137,958
2016-08-31	50.950	51.065	50.640	50.860	44.976	858,955
2016-08-30	51.060	51.120	50.890	50.970	45.073	736,031
2016-08-29	50.890	51.180	50.690	50.980	45.082	1,000,512
2016-08-26	50.810	51.230	50.445	50.670	44.671	664,086
2016-08-25	50.590	50.630	50.410	50.580	44.592	706,476
2016-08-24	50.800	50.950	50.600	50.660	44.662	656,340
2016-08-23	51.130	51.360	50.870	50.900	44.874	1,128,589
2016-08-22	51.350	51.790	50.887	51.050	45.006	1,655,100
2016-08-19	50.350	50.880	50.120	50.800	44.786	989,388
2016-08-18	50.380	50.505	50.220	50.440	44.468	794,576
2016-08-17	50.000	50.470	49.560	50.340	44.380	901,347
2016-08-16	50.300	50.480	49.870	50.200	44.257	1,950,541
2016-08-15	49.200	50.505	49.200	50.320	44.362	1,818,499
2016-08-12	48.480	48.690	48.220	48.450	42.714	1,224,224
2016-08-11	48.000	48.810	48.000	48.540	42.793	886,332
2016-08-10	47.940	48.020	47.750	47.890	42.220	647,002
2016-08-09	47.600	47.970	47.380	47.930	42.255	628,916
2016-08-08	47.310	47.670	47.050	47.490	41.867	699,285
2016-08-05	47.040	47.350	46.970	47.350	41.744	619,688
2016-08-04	46.260	47.300	46.260	46.920	41.365	891,322
2016-08-03	46.400	46.400	45.975	46.230	40.757	996,350
2016-08-02	46.880	46.880	45.730	46.410	40.915	1,926,817
2016-08-01	47.920	47.940	47.510	47.810	42.150	1,250,333
2016-07-29	47.720	47.960	47.471	47.810	42.150	681,688
2016-07-28	47.710	48.055	47.600	47.890	42.220	630,720
2016-07-27	47.770	48.020	47.540	47.780	42.123	542,076
2016-07-26	46.940	47.796	46.860	47.780	42.123	1,081,303
2016-07-25	46.890	46.980	46.610	46.850	41.303	459,224
2016-07-22	46.710	47.065	46.620	46.960	41.400	763,091
2016-07-21	47.180	47.310	46.560	46.740	41.206	686,116

← NewerPage 43 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.