Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	36.510	36.780	36.070	36.410	31.728	1,865,140
2015-10-29	35.820	36.740	35.820	36.340	31.667	1,770,045
2015-10-28	35.970	36.599	35.700	36.380	31.702	1,557,362
2015-10-27	35.570	35.960	35.280	35.850	31.240	2,315,866
2015-10-26	36.140	36.310	35.640	35.910	31.292	1,340,609
2015-10-23	35.900	36.220	35.760	36.190	31.536	1,524,555
2015-10-22	34.860	35.830	34.860	35.620	31.039	1,415,126
2015-10-21	34.970	35.240	34.640	34.720	30.255	1,397,487
2015-10-20	34.560	35.180	34.410	34.880	30.395	1,210,714
2015-10-19	34.510	34.670	34.230	34.640	30.185	1,297,538
2015-10-16	34.690	34.770	34.010	34.740	30.273	2,124,479
2015-10-15	33.940	34.820	33.670	34.740	30.273	1,909,341
2015-10-14	34.290	34.500	33.824	33.870	29.514	1,424,944
2015-10-13	34.330	34.850	34.220	34.330	29.915	1,807,641
2015-10-12	34.850	34.960	34.610	34.640	30.185	1,003,184
2015-10-09	35.080	35.350	34.710	34.890	30.403	1,946,204
2015-10-08	33.940	35.240	33.880	34.990	30.490	1,770,092
2015-10-07	33.590	34.190	33.380	34.040	29.663	1,670,232
2015-10-06	33.510	33.840	33.360	33.390	29.096	1,679,236
2015-10-05	33.580	33.840	33.360	33.560	29.244	2,376,842
2015-10-02	32.250	33.540	32.160	33.510	29.201	1,451,130
2015-10-01	32.880	33.200	32.425	32.690	28.486	1,498,624
2015-09-30	32.220	32.950	32.030	32.850	28.626	1,708,506
2015-09-29	32.210	32.440	31.895	31.990	27.876	1,344,081
2015-09-28	32.060	32.270	31.950	32.070	27.946	2,123,918
2015-09-25	32.650	32.780	32.320	32.470	28.294	2,088,329
2015-09-24	31.600	32.730	31.270	32.520	28.338	2,303,598
2015-09-23	32.470	32.660	31.760	31.780	27.693	1,047,609
2015-09-22	32.160	32.499	32.010	32.400	28.233	1,333,771
2015-09-21	32.450	33.000	32.130	32.630	28.434	1,905,821
2015-09-18	32.560	32.680	32.170	32.250	28.103	1,512,735
2015-09-17	33.320	33.560	32.980	33.080	28.826	1,461,456
2015-09-16	33.000	33.440	32.960	33.370	29.079	1,089,407
2015-09-15	32.390	33.130	32.230	33.030	28.782	1,871,119
2015-09-14	32.450	32.480	32.020	32.220	28.077	1,258,416
2015-09-11	32.040	32.490	31.890	32.490	28.312	1,464,114
2015-09-10	31.990	32.420	31.830	32.130	27.998	1,398,856
2015-09-09	32.820	32.890	32.045	32.110	27.981	1,337,384
2015-09-08	32.260	32.540	32.120	32.440	28.268	1,398,121
2015-09-04	31.890	32.240	31.660	31.680	27.606	1,702,240
2015-09-03	31.820	32.610	31.820	32.350	28.190	1,931,277
2015-09-02	31.600	31.820	31.200	31.380	27.345	1,913,168
2015-09-01	31.760	32.030	30.980	31.130	27.127	973,250
2015-08-31	32.430	32.680	32.050	32.450	28.277	1,032,811
2015-08-28	32.240	32.790	32.160	32.700	28.372	1,874,075
2015-08-27	31.770	32.400	31.610	32.370	28.086	1,697,116
2015-08-26	31.000	31.440	30.780	31.380	27.227	2,430,396
2015-08-25	31.930	31.980	30.430	30.460	26.428	2,221,495
2015-08-24	30.490	31.920	29.900	30.910	26.819	2,479,069
2015-08-21	32.480	32.580	32.050	32.070	27.825	1,535,150
2015-08-20	32.840	33.120	32.650	32.660	28.337	1,047,287
2015-08-19	33.230	33.360	32.930	33.150	28.762	693,359
2015-08-18	33.780	33.800	33.380	33.410	28.988	995,980
2015-08-17	33.550	33.790	33.330	33.770	29.300	1,057,745
2015-08-14	33.620	33.765	33.280	33.700	29.240	1,194,885
2015-08-13	33.620	33.720	33.420	33.490	29.057	1,368,453
2015-08-12	33.320	33.740	33.180	33.660	29.205	980,924
2015-08-11	33.720	33.820	33.480	33.580	29.136	1,099,303
2015-08-10	33.820	34.160	33.720	34.090	29.578	1,166,379
2015-08-07	33.640	33.860	33.375	33.500	29.066	887,686

← NewerPage 47 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.