Xylem Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-05-12 | 36.550 | 36.730 | 36.260 | 36.490 | 31.538 | 821,724 |
| 2015-05-11 | 36.850 | 37.120 | 36.740 | 36.810 | 31.814 | 976,064 |
| 2015-05-08 | 37.110 | 37.160 | 36.850 | 36.900 | 31.892 | 1,238,605 |
| 2015-05-07 | 36.520 | 36.705 | 36.240 | 36.690 | 31.710 | 636,432 |
| 2015-05-06 | 36.770 | 36.898 | 36.270 | 36.530 | 31.572 | 775,071 |
| 2015-05-05 | 36.990 | 37.480 | 36.570 | 36.640 | 31.667 | 946,925 |
| 2015-05-04 | 37.160 | 37.250 | 36.730 | 36.900 | 31.892 | 920,180 |
| 2015-05-01 | 37.290 | 37.324 | 36.230 | 37.140 | 32.099 | 1,650,275 |
| 2015-04-30 | 36.650 | 37.480 | 36.125 | 37.020 | 31.996 | 1,920,759 |
| 2015-04-29 | 36.160 | 36.765 | 36.150 | 36.630 | 31.659 | 1,707,110 |
| 2015-04-28 | 36.130 | 36.380 | 35.920 | 36.370 | 31.434 | 913,078 |
| 2015-04-27 | 35.730 | 36.310 | 35.700 | 36.300 | 31.373 | 798,387 |
| 2015-04-24 | 35.880 | 35.972 | 35.400 | 35.630 | 30.794 | 673,908 |
| 2015-04-23 | 35.490 | 36.190 | 35.370 | 35.900 | 31.028 | 816,872 |
| 2015-04-22 | 35.400 | 35.470 | 35.090 | 35.460 | 30.647 | 513,155 |
| 2015-04-21 | 35.520 | 35.680 | 35.090 | 35.360 | 30.561 | 521,311 |
| 2015-04-20 | 35.360 | 35.570 | 35.260 | 35.460 | 30.647 | 661,123 |
| 2015-04-17 | 35.510 | 35.510 | 34.960 | 35.140 | 30.371 | 1,145,252 |
| 2015-04-16 | 35.400 | 36.030 | 35.250 | 35.830 | 30.967 | 913,958 |
| 2015-04-15 | 35.320 | 35.720 | 35.265 | 35.490 | 30.673 | 1,276,298 |
| 2015-04-14 | 35.070 | 35.360 | 35.020 | 35.200 | 30.423 | 780,700 |
| 2015-04-13 | 35.090 | 35.420 | 35.080 | 35.160 | 30.388 | 663,477 |
| 2015-04-10 | 35.110 | 35.310 | 34.980 | 35.200 | 30.423 | 1,463,697 |
| 2015-04-09 | 35.140 | 35.230 | 34.800 | 34.960 | 30.215 | 1,404,317 |
| 2015-04-08 | 35.960 | 36.120 | 35.010 | 35.250 | 30.466 | 1,642,108 |
| 2015-04-07 | 36.020 | 36.210 | 35.880 | 36.070 | 31.175 | 916,704 |
| 2015-04-06 | 35.480 | 36.300 | 35.480 | 36.070 | 31.175 | 779,881 |
| 2015-04-02 | 35.430 | 36.010 | 35.310 | 35.790 | 30.933 | 873,644 |
| 2015-04-01 | 35.480 | 35.625 | 34.950 | 35.410 | 30.604 | 1,057,705 |
| 2015-03-31 | 35.250 | 35.250 | 34.730 | 35.020 | 30.267 | 790,369 |
| 2015-03-30 | 35.030 | 35.410 | 35.030 | 35.350 | 30.552 | 696,521 |
| 2015-03-27 | 34.610 | 35.080 | 34.540 | 34.970 | 30.224 | 1,077,340 |
| 2015-03-26 | 34.540 | 34.800 | 34.460 | 34.670 | 29.965 | 676,196 |
| 2015-03-25 | 35.220 | 35.220 | 34.740 | 34.740 | 30.025 | 773,146 |
| 2015-03-24 | 35.060 | 35.260 | 34.890 | 35.070 | 30.310 | 964,692 |
| 2015-03-23 | 35.270 | 35.600 | 35.100 | 35.100 | 30.336 | 1,405,989 |
| 2015-03-20 | 35.840 | 36.040 | 35.770 | 35.990 | 31.105 | 1,423,994 |
| 2015-03-19 | 35.740 | 35.760 | 35.351 | 35.540 | 30.716 | 883,500 |
| 2015-03-18 | 34.560 | 36.000 | 34.360 | 35.870 | 31.002 | 1,209,297 |
| 2015-03-17 | 34.950 | 34.950 | 34.510 | 34.670 | 29.965 | 683,563 |
| 2015-03-16 | 34.780 | 35.040 | 34.590 | 35.030 | 30.276 | 766,876 |
| 2015-03-13 | 35.160 | 35.190 | 34.405 | 34.610 | 29.913 | 1,423,794 |
| 2015-03-12 | 34.670 | 35.265 | 34.620 | 35.170 | 30.397 | 814,991 |
| 2015-03-11 | 34.720 | 34.720 | 34.190 | 34.580 | 29.887 | 959,631 |
| 2015-03-10 | 34.810 | 34.900 | 34.580 | 34.700 | 29.990 | 1,161,861 |
| 2015-03-09 | 35.230 | 35.470 | 35.120 | 35.250 | 30.466 | 849,580 |
| 2015-03-06 | 35.310 | 35.580 | 35.055 | 35.170 | 30.397 | 1,722,125 |
| 2015-03-05 | 35.690 | 35.900 | 35.440 | 35.580 | 30.751 | 871,779 |
| 2015-03-04 | 35.900 | 35.900 | 35.520 | 35.690 | 30.846 | 968,641 |
| 2015-03-03 | 36.030 | 36.380 | 35.940 | 36.100 | 31.200 | 816,748 |
| 2015-03-02 | 35.660 | 36.250 | 35.540 | 36.170 | 31.261 | 823,350 |
| 2015-02-27 | 35.710 | 35.950 | 35.581 | 35.700 | 30.855 | 663,238 |
| 2015-02-26 | 36.060 | 36.060 | 35.640 | 35.770 | 30.915 | 906,690 |
| 2015-02-25 | 35.900 | 36.275 | 35.900 | 36.040 | 31.149 | 788,470 |
| 2015-02-24 | 35.740 | 36.030 | 35.700 | 35.960 | 31.079 | 730,776 |
| 2015-02-23 | 35.970 | 36.120 | 35.570 | 35.810 | 30.950 | 934,685 |
| 2015-02-20 | 35.600 | 36.170 | 35.370 | 36.030 | 31.140 | 770,639 |
| 2015-02-19 | 35.690 | 35.970 | 35.550 | 35.660 | 30.820 | 963,707 |
| 2015-02-18 | 35.880 | 36.100 | 35.690 | 35.830 | 30.967 | 622,652 |
| 2015-02-17 | 35.990 | 36.030 | 35.530 | 35.880 | 31.010 | 836,046 |
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.