Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	35.600	36.105	35.390	36.060	31.166	1,057,669
2015-02-12	35.390	35.670	35.160	35.610	30.655	849,858
2015-02-11	35.270	35.390	35.020	35.250	30.345	729,530
2015-02-10	35.230	35.440	35.010	35.390	30.466	1,244,568
2015-02-09	35.100	35.670	34.950	35.110	30.225	1,828,676
2015-02-06	34.870	35.400	34.750	35.190	30.294	1,986,336
2015-02-05	34.880	35.390	34.410	34.860	30.009	2,360,494
2015-02-04	35.180	35.370	34.710	34.890	30.035	1,372,185
2015-02-03	35.030	35.480	34.860	35.390	30.466	1,196,879
2015-02-02	34.250	34.810	33.810	34.740	29.906	1,554,421
2015-01-30	33.920	34.400	33.910	34.100	29.355	1,633,567
2015-01-29	34.190	34.369	33.540	34.160	29.407	1,959,481
2015-01-28	34.900	35.252	34.170	34.260	29.493	802,183
2015-01-27	34.600	34.910	34.420	34.740	29.906	661,443
2015-01-26	35.120	35.250	34.830	35.190	30.294	691,225
2015-01-23	35.200	35.520	35.170	35.170	30.276	597,385
2015-01-22	35.320	35.540	34.960	35.330	30.414	874,419
2015-01-21	34.250	35.140	34.250	35.100	30.216	918,983
2015-01-20	34.600	34.720	34.040	34.400	29.613	971,225
2015-01-16	34.040	34.490	33.980	34.470	29.674	905,386
2015-01-15	34.630	34.900	34.200	34.220	29.459	974,811
2015-01-14	34.040	34.660	33.930	34.460	29.665	640,698
2015-01-13	34.720	35.180	34.150	34.680	29.854	1,140,300
2015-01-12	35.340	35.390	34.380	34.600	29.786	1,437,830
2015-01-09	36.080	36.110	35.320	35.370	30.448	756,976
2015-01-08	36.010	36.090	35.680	36.050	31.034	821,836
2015-01-07	35.870	36.000	35.250	35.780	30.801	1,039,030
2015-01-06	35.700	35.920	35.110	35.500	30.560	1,336,249
2015-01-05	37.340	37.420	35.665	35.710	30.741	1,369,903
2015-01-02	38.400	38.590	37.500	38.080	32.781	606,118
2014-12-31	38.650	38.650	38.040	38.070	32.773	466,877
2014-12-30	38.820	38.910	38.420	38.430	33.083	437,672
2014-12-29	38.930	39.170	38.800	38.860	33.453	352,274
2014-12-26	38.880	39.150	38.880	38.950	33.530	249,438
2014-12-24	38.750	39.067	38.740	38.760	33.367	303,489
2014-12-23	38.920	39.230	38.660	38.720	33.332	645,345
2014-12-22	38.740	38.990	38.470	38.740	33.350	475,873
2014-12-19	38.250	38.700	38.060	38.590	33.220	1,534,229
2014-12-18	37.570	38.100	37.230	38.100	32.799	698,949
2014-12-17	36.230	37.000	35.690	36.910	31.774	1,241,837
2014-12-16	36.070	37.045	36.070	36.270	31.223	712,928
2014-12-15	36.430	36.730	36.010	36.240	31.197	726,824
2014-12-12	36.610	37.000	36.190	36.200	31.163	722,650
2014-12-11	37.010	37.450	36.890	36.980	31.834	586,045
2014-12-10	37.940	38.020	36.770	36.840	31.714	782,671
2014-12-09	37.390	38.180	37.390	38.120	32.816	616,176
2014-12-08	38.570	38.750	37.740	37.820	32.558	468,915
2014-12-05	38.670	38.800	38.460	38.590	33.220	392,476
2014-12-04	38.810	38.810	38.320	38.570	33.203	443,265
2014-12-03	38.010	38.990	38.010	38.890	33.479	697,054
2014-12-02	38.500	38.760	37.970	38.020	32.730	964,261
2014-12-01	38.110	38.470	37.840	38.440	33.091	850,048
2014-11-28	38.460	38.690	38.190	38.340	33.005	676,375
2014-11-26	38.360	38.560	38.070	38.540	33.177	550,887
2014-11-25	38.500	38.590	38.085	38.390	33.048	772,716
2014-11-24	38.290	38.570	38.240	38.400	33.057	643,336
2014-11-21	37.950	38.500	37.730	38.250	32.928	1,030,635
2014-11-20	37.140	37.540	36.990	37.460	32.248	610,697
2014-11-19	38.020	38.110	37.140	37.340	32.144	857,298
2014-11-18	37.710	38.490	37.550	38.210	32.893	908,406

← NewerPage 50 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.