Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	47.070	47.370	46.920	47.200	41.612	641,039
2016-07-19	46.960	47.255	46.820	47.180	41.594	985,528
2016-07-18	47.070	47.270	46.850	46.990	41.427	597,800
2016-07-15	46.990	47.070	46.850	47.050	41.480	1,051,535
2016-07-14	47.420	47.530	46.830	46.830	41.286	1,204,006
2016-07-13	47.140	47.650	46.901	47.020	41.453	928,758
2016-07-12	47.290	47.830	47.100	47.120	41.541	1,251,719
2016-07-11	46.720	47.140	46.720	46.990	41.427	1,176,498
2016-07-08	46.000	46.500	45.930	46.410	40.915	1,109,063
2016-07-07	45.710	45.850	45.280	45.630	40.228	1,499,375
2016-07-06	44.750	45.580	44.440	45.580	40.184	1,486,988
2016-07-05	44.790	44.940	44.590	44.840	39.531	1,519,299
2016-07-01	44.660	44.890	44.569	44.870	39.558	1,199,110
2016-06-30	43.820	44.690	43.810	44.650	39.364	1,755,240
2016-06-29	43.560	43.720	43.410	43.650	38.482	1,085,098
2016-06-28	43.210	43.340	42.820	43.060	37.962	1,596,888
2016-06-27	43.690	43.810	42.520	42.720	37.662	1,680,814
2016-06-24	44.550	45.310	44.130	44.140	38.914	2,883,388
2016-06-23	46.390	46.480	46.140	46.350	40.862	624,908
2016-06-22	46.120	46.230	45.890	45.910	40.475	899,205
2016-06-21	46.130	46.310	45.930	45.990	40.545	854,463
2016-06-20	46.100	46.670	45.950	46.100	40.642	1,183,419
2016-06-17	45.460	45.800	45.360	45.530	40.140	1,734,299
2016-06-16	45.450	45.500	44.974	45.370	39.998	1,679,776
2016-06-15	45.810	45.970	45.550	45.590	40.192	1,260,448
2016-06-14	45.500	45.710	45.400	45.650	40.245	1,322,728
2016-06-13	45.710	45.880	45.510	45.670	40.263	1,375,326
2016-06-10	46.040	46.120	45.810	45.920	40.483	1,002,049
2016-06-09	46.150	46.450	45.150	46.300	40.818	1,243,716
2016-06-08	46.100	46.590	46.050	46.460	40.959	1,241,577
2016-06-07	45.700	46.075	45.640	45.980	40.536	719,121
2016-06-06	45.570	45.790	45.380	45.690	40.281	1,002,234
2016-06-03	45.210	45.540	44.970	45.480	40.095	1,278,447
2016-06-02	44.720	45.210	44.680	45.210	39.857	1,007,072
2016-06-01	44.320	44.820	44.210	44.820	39.514	995,864
2016-05-31	44.700	44.800	44.400	44.660	39.373	1,256,434
2016-05-27	44.740	44.850	44.475	44.570	39.293	1,141,740
2016-05-26	44.820	45.000	44.570	44.740	39.443	762,752
2016-05-25	44.750	44.860	44.480	44.720	39.425	1,340,353
2016-05-24	43.620	44.500	43.510	44.460	39.196	1,351,286
2016-05-23	43.350	43.580	43.070	43.500	38.350	713,449
2016-05-20	43.350	43.770	43.190	43.510	38.222	1,695,327
2016-05-19	42.900	43.130	42.710	43.070	37.836	899,838
2016-05-18	43.290	43.660	43.020	43.260	38.002	1,440,999
2016-05-17	43.330	43.870	43.220	43.480	38.196	1,679,797
2016-05-16	43.250	43.685	43.217	43.430	38.152	1,050,203
2016-05-13	43.230	43.410	42.890	43.150	37.906	1,417,201
2016-05-12	43.000	43.275	42.670	43.240	37.985	1,144,439
2016-05-11	42.560	42.990	42.530	42.880	37.669	1,436,036
2016-05-10	41.710	42.540	41.670	42.530	37.361	1,238,606
2016-05-09	41.830	41.830	41.510	41.600	36.544	545,084
2016-05-06	41.430	41.940	41.250	41.890	36.799	1,122,398
2016-05-05	41.600	41.770	41.250	41.530	36.483	1,660,758
2016-05-04	41.760	41.760	40.950	41.250	36.237	1,426,398
2016-05-03	41.920	42.270	41.110	41.880	36.790	1,773,471
2016-05-02	41.850	42.480	41.820	42.250	37.115	1,727,740
2016-04-29	42.160	42.160	41.648	41.780	36.702	1,795,354
2016-04-28	42.580	42.730	42.020	42.170	37.045	1,135,086
2016-04-27	42.840	43.020	42.550	42.900	37.686	1,081,844
2016-04-26	42.470	43.040	42.420	42.860	37.651	1,943,621

← NewerPage 44 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.