Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	37.600	37.860	37.460	37.730	32.480	700,862
2014-11-14	37.380	37.630	37.100	37.620	32.385	1,101,451
2014-11-13	37.440	37.630	37.210	37.450	32.239	1,109,118
2014-11-12	37.230	37.560	37.080	37.550	32.325	762,540
2014-11-11	37.240	37.370	37.040	37.350	32.153	534,598
2014-11-10	37.130	37.360	37.000	37.280	32.093	625,778
2014-11-07	37.100	37.250	36.820	37.040	31.886	669,278
2014-11-06	36.410	37.120	36.260	37.110	31.946	1,218,181
2014-11-05	36.320	36.450	35.970	36.390	31.327	823,741
2014-11-04	35.910	36.200	35.790	35.940	30.939	693,783
2014-11-03	36.340	36.430	35.870	36.040	31.025	781,110
2014-10-31	36.440	36.595	36.030	36.360	31.301	1,161,015
2014-10-30	35.450	36.050	35.070	35.810	30.827	658,414
2014-10-29	36.550	36.740	35.550	35.710	30.741	913,949
2014-10-28	35.470	36.500	34.640	36.480	31.404	1,857,774
2014-10-27	35.020	35.255	34.610	35.020	30.147	1,397,923
2014-10-24	35.040	35.350	34.760	35.340	30.312	788,881
2014-10-23	34.480	35.300	34.394	35.050	30.064	945,009
2014-10-22	34.580	34.710	34.010	34.060	29.215	919,406
2014-10-21	33.990	34.650	33.870	34.510	29.601	1,314,137
2014-10-20	34.140	34.290	33.553	33.710	28.914	1,385,362
2014-10-17	34.330	34.660	33.810	34.210	29.343	1,407,857
2014-10-16	32.590	34.290	32.470	34.040	29.197	1,921,111
2014-10-15	32.230	33.700	31.800	33.300	28.563	2,094,277
2014-10-14	32.370	33.260	32.320	32.700	28.048	1,382,081
2014-10-13	32.550	32.820	31.880	31.910	27.370	1,173,041
2014-10-10	33.320	33.390	32.500	32.500	27.876	1,116,279
2014-10-09	34.500	34.580	33.320	33.380	28.631	667,445
2014-10-08	34.070	34.660	33.680	34.630	29.703	1,073,130
2014-10-07	35.280	35.280	34.140	34.150	29.292	1,199,033
2014-10-06	35.150	35.630	35.070	35.580	30.518	1,036,871
2014-10-03	35.230	35.300	34.920	35.070	30.081	1,223,176
2014-10-02	34.810	35.050	34.190	35.010	30.029	1,028,260
2014-10-01	35.450	35.530	34.680	34.860	29.901	997,040
2014-09-30	36.180	36.230	35.380	35.490	30.441	1,101,897
2014-09-29	36.200	36.350	36.060	36.250	31.093	574,877
2014-09-26	36.490	36.690	36.270	36.600	31.393	424,983
2014-09-25	37.160	37.180	36.480	36.510	31.316	1,059,348
2014-09-24	37.320	37.521	37.050	37.380	32.062	1,036,693
2014-09-23	37.140	37.665	36.950	37.390	32.071	884,100
2014-09-22	37.710	37.710	37.130	37.330	32.019	623,431
2014-09-19	37.790	37.945	37.480	37.770	32.397	1,491,024
2014-09-18	37.500	37.840	37.320	37.770	32.397	668,341
2014-09-17	37.450	37.760	37.230	37.400	32.079	484,203
2014-09-16	37.130	37.650	37.040	37.510	32.174	597,988
2014-09-15	37.160	37.330	37.040	37.180	31.891	403,924
2014-09-12	37.430	37.500	37.020	37.150	31.865	414,618
2014-09-11	37.140	37.550	37.120	37.410	32.088	496,653
2014-09-10	37.370	37.410	36.960	37.320	32.011	314,621
2014-09-09	37.560	37.720	37.280	37.370	32.054	489,023
2014-09-08	37.590	37.730	37.440	37.670	32.311	710,466
2014-09-05	37.820	37.820	37.360	37.770	32.287	528,568
2014-09-04	37.890	38.340	37.790	37.880	32.381	1,065,004
2014-09-03	38.170	38.260	37.740	37.850	32.355	750,999
2014-09-02	37.500	38.100	37.380	38.060	32.535	930,856
2014-08-29	37.370	37.480	36.950	37.260	31.851	395,228
2014-08-28	37.350	37.400	37.150	37.260	31.851	547,049
2014-08-27	37.650	37.650	37.250	37.430	31.996	324,448
2014-08-26	37.880	38.040	37.640	37.650	32.184	314,582
2014-08-25	37.590	37.880	37.430	37.820	32.330	402,715

← NewerPage 51 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.