Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	33.950	34.130	33.570	33.680	29.222	1,507,927
2015-08-05	33.980	34.300	33.650	33.890	29.404	1,276,707
2015-08-04	33.880	34.180	33.660	33.740	29.274	1,043,203
2015-08-03	34.500	34.500	33.600	33.850	29.370	1,104,695
2015-07-31	35.260	35.460	34.335	34.530	29.960	1,142,545
2015-07-30	34.910	35.660	34.730	35.220	30.558	1,029,350
2015-07-29	34.760	35.320	34.635	35.230	30.567	886,293
2015-07-28	34.560	34.940	34.500	34.780	30.177	1,400,070
2015-07-27	34.320	34.490	34.250	34.400	29.847	1,366,787
2015-07-24	34.610	34.680	34.490	34.630	30.047	1,121,890
2015-07-23	34.970	35.130	34.570	34.670	30.081	1,125,096
2015-07-22	35.000	35.200	34.860	34.980	30.350	968,664
2015-07-21	35.700	35.710	35.090	35.190	30.532	951,199
2015-07-20	35.820	35.933	35.710	35.770	31.036	556,315
2015-07-17	35.920	36.030	35.690	35.810	31.070	514,847
2015-07-16	36.220	36.377	35.800	36.020	31.253	561,954
2015-07-15	36.460	36.580	35.900	35.950	31.192	612,296
2015-07-14	36.040	36.710	35.750	36.490	31.660	1,899,303
2015-07-13	35.700	36.090	35.520	36.060	31.287	920,354
2015-07-10	35.910	35.950	35.350	35.390	30.706	1,670,505
2015-07-09	36.010	36.250	35.540	35.540	30.836	668,561
2015-07-08	36.100	36.270	35.460	35.570	30.862	657,439
2015-07-07	36.240	36.410	35.620	36.380	31.565	863,066
2015-07-06	36.330	36.490	36.040	36.250	31.452	938,933
2015-07-02	36.890	37.010	36.520	36.730	31.869	698,305
2015-07-01	37.320	37.320	36.690	36.810	31.938	1,183,702
2015-06-30	36.770	37.350	36.531	37.070	32.164	2,068,389
2015-06-29	36.700	36.750	36.250	36.260	31.461	987,593
2015-06-26	37.030	37.180	36.880	36.940	32.051	3,002,780
2015-06-25	37.240	37.340	36.890	36.960	32.068	863,081
2015-06-24	37.200	37.340	37.065	37.250	32.320	1,060,648
2015-06-23	36.970	37.700	36.960	37.300	32.363	1,732,781
2015-06-22	36.950	37.070	36.570	37.000	32.103	981,598
2015-06-19	36.830	36.830	36.400	36.440	31.617	1,299,090
2015-06-18	36.510	37.120	36.390	36.900	32.016	841,216
2015-06-17	36.580	36.840	36.230	36.380	31.565	814,983
2015-06-16	36.240	36.560	36.000	36.450	31.626	749,953
2015-06-15	36.360	36.430	36.050	36.120	31.339	575,624
2015-06-12	36.810	36.900	36.430	36.540	31.704	443,663
2015-06-11	36.550	36.985	36.435	36.910	32.025	725,512
2015-06-10	36.310	36.635	36.230	36.520	31.686	648,381
2015-06-09	36.210	36.390	36.040	36.100	31.322	292,677
2015-06-08	36.360	36.510	36.070	36.140	31.357	453,084
2015-06-05	36.210	36.410	36.075	36.380	31.565	725,206
2015-06-04	36.750	36.750	36.315	36.420	31.600	612,449
2015-06-03	36.690	37.040	36.570	36.960	32.068	455,128
2015-06-02	36.520	37.070	36.432	36.690	31.834	1,009,238
2015-06-01	36.730	36.760	36.310	36.600	31.756	762,170
2015-05-29	36.700	36.870	36.420	36.570	31.730	1,275,786
2015-05-28	36.360	36.805	36.160	36.700	31.843	1,088,675
2015-05-27	36.410	36.570	36.190	36.500	31.669	589,643
2015-05-26	36.780	36.850	36.270	36.340	31.530	481,995
2015-05-22	37.120	37.150	36.800	36.990	31.970	577,342
2015-05-21	36.750	37.200	36.720	37.140	32.099	1,343,276
2015-05-20	36.780	36.950	36.640	36.810	31.814	533,127
2015-05-19	37.050	37.140	36.670	36.780	31.788	630,739
2015-05-18	36.830	37.050	36.748	37.010	31.987	618,923
2015-05-15	37.080	37.150	36.680	36.830	31.831	918,050
2015-05-14	36.960	37.100	36.780	37.090	32.056	834,898
2015-05-13	36.660	36.970	36.650	36.790	31.797	942,223

← NewerPage 48 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.