Xylem Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 150.15 | 152.01 | 149.50 | 151.31 | 149.22 | 1,020,830 |
| 2025-11-06 | 151.07 | 152.44 | 149.67 | 150.34 | 148.26 | 888,207 |
| 2025-11-05 | 149.60 | 151.24 | 149.11 | 150.68 | 148.60 | 898,634 |
| 2025-11-04 | 147.85 | 150.15 | 147.07 | 149.69 | 147.62 | 1,194,963 |
| 2025-11-03 | 150.50 | 150.58 | 148.16 | 149.09 | 147.03 | 1,219,007 |
| 2025-10-31 | 151.17 | 151.86 | 149.75 | 150.85 | 148.76 | 1,347,614 |
| 2025-10-30 | 152.66 | 154.27 | 151.42 | 151.53 | 149.44 | 1,508,843 |
| 2025-10-29 | 152.03 | 153.91 | 151.37 | 152.95 | 150.84 | 1,355,449 |
| 2025-10-28 | 152.74 | 153.06 | 146.46 | 150.50 | 148.42 | 2,365,287 |
| 2025-10-27 | 149.01 | 150.40 | 148.38 | 149.40 | 147.33 | 1,688,175 |
| 2025-10-24 | 148.22 | 148.92 | 147.23 | 148.25 | 146.20 | 1,029,277 |
| 2025-10-23 | 146.02 | 148.05 | 146.02 | 147.69 | 145.65 | 920,106 |
← NewerPage 5 of 5 · 252 trading days
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.