Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	35.230	35.360	34.740	34.950	30.574	1,523,839
2016-01-27	34.540	35.860	34.380	34.890	30.521	1,987,584
2016-01-26	33.990	34.670	33.790	34.550	30.224	1,841,178
2016-01-25	33.910	33.990	33.510	33.740	29.515	1,133,922
2016-01-22	33.790	34.120	33.470	34.030	29.769	827,544
2016-01-21	32.970	33.570	32.650	33.230	29.069	1,444,163
2016-01-20	32.440	33.100	31.670	32.800	28.693	1,489,179
2016-01-19	33.470	33.530	32.610	32.960	28.833	1,068,523
2016-01-15	32.730	33.100	32.610	32.980	28.851	1,260,300
2016-01-14	33.500	33.770	33.110	33.570	29.367	1,482,437
2016-01-13	34.390	34.510	33.320	33.380	29.200	1,228,521
2016-01-12	34.350	34.550	33.860	34.270	29.979	780,966
2016-01-11	34.510	34.570	33.690	34.080	29.813	852,949
2016-01-08	34.870	35.030	34.280	34.370	30.067	1,471,489
2016-01-07	35.170	35.270	34.490	34.700	30.355	1,555,388
2016-01-06	36.430	36.610	35.220	35.620	31.160	1,866,048
2016-01-05	36.060	36.200	35.510	36.070	31.554	1,075,354
2016-01-04	35.920	36.190	35.601	36.080	31.562	1,353,443
2015-12-31	36.670	36.840	36.450	36.500	31.930	635,138
2015-12-30	37.100	37.220	36.850	36.870	32.254	439,532
2015-12-29	37.200	37.460	36.980	37.100	32.455	780,513
2015-12-28	36.970	36.990	36.675	36.940	32.315	630,069
2015-12-24	37.080	37.260	36.960	37.070	32.428	294,202
2015-12-23	36.730	37.280	36.660	37.130	32.481	667,422
2015-12-22	36.310	36.530	36.030	36.500	31.930	805,186
2015-12-21	36.130	36.310	35.880	36.140	31.615	662,317
2015-12-18	36.260	36.310	35.810	35.840	31.352	1,973,727
2015-12-17	37.420	37.625	36.450	36.460	31.895	1,178,513
2015-12-16	36.930	37.630	36.800	37.460	32.770	1,227,014
2015-12-15	36.890	37.070	36.650	36.700	32.105	1,389,536
2015-12-14	36.270	36.665	36.190	36.640	32.052	1,344,429
2015-12-11	36.200	36.770	36.130	36.220	31.685	1,499,770
2015-12-10	36.140	36.970	36.140	36.700	32.105	1,188,618
2015-12-09	36.100	36.795	35.930	36.260	31.720	1,154,646
2015-12-08	36.470	36.650	36.200	36.280	31.737	785,464
2015-12-07	37.420	37.560	36.780	36.910	32.288	638,814
2015-12-04	36.780	37.690	36.778	37.650	32.936	1,247,317
2015-12-03	37.040	37.190	36.430	36.740	32.140	735,292
2015-12-02	37.450	37.580	36.870	36.950	32.323	616,671
2015-12-01	37.370	37.760	37.320	37.640	32.927	756,867
2015-11-30	37.580	37.710	37.250	37.320	32.647	1,470,201
2015-11-27	37.530	37.620	37.280	37.580	32.875	514,177
2015-11-25	37.490	37.860	37.380	37.660	32.945	916,309
2015-11-24	37.260	37.610	37.100	37.480	32.787	1,044,056
2015-11-23	37.560	37.850	37.400	37.550	32.848	870,804
2015-11-20	37.830	38.000	37.450	37.500	32.805	1,301,331
2015-11-19	37.420	37.770	37.090	37.670	32.953	1,137,749
2015-11-18	37.150	37.500	37.010	37.460	32.770	1,775,240
2015-11-17	36.660	37.140	36.460	37.000	32.367	1,600,537
2015-11-16	35.800	36.685	35.740	36.600	32.017	1,467,933
2015-11-13	35.820	36.270	35.680	35.890	31.396	938,473
2015-11-12	36.530	36.750	35.745	35.800	31.317	1,542,179
2015-11-11	37.000	37.260	36.930	36.970	32.341	780,812
2015-11-10	36.340	36.930	36.240	36.930	32.306	959,676
2015-11-09	36.790	36.920	36.310	36.450	31.886	905,557
2015-11-06	36.660	36.920	36.390	36.920	32.297	843,708
2015-11-05	36.600	36.940	36.310	36.790	32.184	889,468
2015-11-04	36.600	36.900	36.470	36.650	32.061	1,008,615
2015-11-03	36.650	36.910	36.400	36.580	32.000	1,658,957
2015-11-02	36.350	36.820	36.180	36.650	32.061	974,119

← NewerPage 46 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.