Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	42.290	42.510	42.020	42.210	37.080	1,100,600
2016-04-22	41.960	42.490	41.825	42.460	37.300	1,894,165
2016-04-21	42.170	42.220	41.720	41.840	36.755	1,408,026
2016-04-20	42.710	42.810	42.160	42.170	37.045	1,036,337
2016-04-19	42.750	42.960	42.560	42.710	37.519	880,712
2016-04-18	42.250	42.650	42.030	42.610	37.431	1,334,488
2016-04-15	41.990	42.300	41.700	42.280	37.142	1,217,303
2016-04-14	42.020	42.240	41.730	41.990	36.887	1,125,378
2016-04-13	41.750	41.900	41.540	41.840	36.755	1,101,204
2016-04-12	41.370	41.930	41.310	41.650	36.588	1,253,526
2016-04-11	41.120	41.490	40.760	41.230	36.219	1,415,088
2016-04-08	41.290	41.520	41.000	41.220	36.210	918,154
2016-04-07	40.990	41.000	40.600	40.890	35.920	1,133,784
2016-04-06	41.040	41.200	40.538	41.190	36.184	1,193,597
2016-04-05	41.210	41.455	40.680	41.010	36.026	1,412,618
2016-04-04	41.110	41.160	40.610	40.780	35.824	1,231,650
2016-04-01	40.640	41.330	40.470	41.250	36.237	1,295,091
2016-03-31	41.010	41.060	40.620	40.900	35.929	1,696,682
2016-03-30	41.000	41.205	40.720	41.040	36.052	1,385,027
2016-03-29	39.920	40.660	39.860	40.640	35.701	1,451,760
2016-03-28	39.820	39.980	39.660	39.900	35.051	980,113
2016-03-24	39.040	39.820	39.010	39.820	34.981	1,786,494
2016-03-23	39.210	39.530	38.930	39.370	34.585	1,255,291
2016-03-22	39.160	39.580	39.100	39.400	34.612	914,167
2016-03-21	39.060	39.460	38.950	39.420	34.629	1,351,781
2016-03-18	38.990	39.655	38.970	39.470	34.673	2,879,251
2016-03-17	38.740	39.210	38.660	39.010	34.269	1,452,263
2016-03-16	37.960	38.800	37.690	38.630	33.935	1,391,880
2016-03-15	37.710	38.240	37.580	38.140	33.505	1,307,823
2016-03-14	38.210	38.450	38.060	38.070	33.443	1,199,338
2016-03-11	38.200	38.480	38.000	38.450	33.777	1,691,554
2016-03-10	38.010	38.280	37.580	37.920	33.311	1,031,547
2016-03-09	38.080	38.212	37.880	38.150	33.513	1,458,398
2016-03-08	38.340	38.530	37.840	37.910	33.303	1,112,828
2016-03-07	38.090	38.550	38.090	38.550	33.865	1,345,709
2016-03-04	38.070	38.325	37.990	38.220	33.575	1,495,133
2016-03-03	38.040	38.170	37.860	38.170	33.531	1,168,506
2016-03-02	37.790	38.040	37.590	38.030	33.408	1,859,272
2016-03-01	37.710	38.040	37.450	37.940	33.329	1,431,246
2016-02-29	37.770	37.860	37.410	37.410	32.863	1,226,932
2016-02-26	37.730	37.850	37.540	37.720	33.136	1,830,183
2016-02-25	37.570	37.630	37.310	37.560	32.995	1,504,063
2016-02-24	37.000	37.500	36.830	37.470	32.916	1,360,415
2016-02-23	37.510	37.735	37.230	37.320	32.784	1,144,013
2016-02-22	37.460	37.870	37.365	37.640	33.065	1,500,370
2016-02-19	37.290	37.290	36.420	37.030	32.530	5,043,272
2016-02-18	37.740	37.890	37.260	37.530	32.969	1,377,056
2016-02-17	37.330	37.845	37.060	37.660	33.083	2,219,229
2016-02-16	37.380	37.490	36.690	37.000	32.503	2,144,301
2016-02-12	36.660	37.200	36.475	37.040	32.402	1,581,104
2016-02-11	35.900	36.475	35.440	36.210	31.676	1,750,340
2016-02-10	36.840	37.070	36.390	36.430	31.869	1,574,016
2016-02-09	35.970	37.045	35.785	36.710	32.114	2,051,037
2016-02-08	36.220	36.490	35.770	36.220	31.685	2,206,423
2016-02-05	37.060	37.460	36.250	36.660	32.070	2,398,945
2016-02-04	36.060	38.080	35.470	37.080	32.437	3,974,592
2016-02-03	35.300	35.850	34.710	35.670	31.204	1,946,530
2016-02-02	35.080	35.140	34.570	34.860	30.495	1,256,136
2016-02-01	35.640	35.930	35.110	35.620	31.160	1,269,192
2016-01-29	35.140	35.950	35.050	35.950	31.449	1,827,038

← NewerPage 45 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.