Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	37.660	37.730	37.360	37.400	31.971	578,693
2014-08-21	38.060	38.060	37.690	37.780	32.296	432,385
2014-08-20	37.510	38.130	37.460	38.010	32.492	899,508
2014-08-19	37.430	37.600	37.380	37.510	32.065	575,767
2014-08-18	37.010	37.410	36.980	37.400	31.971	539,238
2014-08-15	36.890	37.050	36.475	36.720	31.389	680,849
2014-08-14	36.720	36.880	36.565	36.690	31.364	342,585
2014-08-13	36.610	36.790	36.440	36.740	31.407	553,504
2014-08-12	36.550	37.070	36.440	36.510	31.210	753,156
2014-08-11	36.250	36.730	36.240	36.560	31.253	710,038
2014-08-08	36.020	36.170	35.790	36.060	30.825	1,029,107
2014-08-07	35.900	36.230	35.650	36.040	30.808	1,650,166
2014-08-06	35.280	35.920	35.250	35.640	30.466	1,061,695
2014-08-05	35.150	35.920	35.110	35.630	30.458	1,247,837
2014-08-04	35.050	35.410	34.770	35.300	30.176	1,167,089
2014-08-01	35.180	35.230	34.860	34.980	29.902	1,630,014
2014-07-31	36.220	36.490	35.260	35.290	30.167	1,195,865
2014-07-30	37.470	37.510	36.420	36.430	31.142	1,653,797
2014-07-29	37.380	38.868	37.190	37.200	31.800	2,247,949
2014-07-28	36.850	36.855	36.340	36.460	31.167	1,560,310
2014-07-25	36.960	37.020	36.695	36.840	31.492	1,494,123
2014-07-24	37.450	37.520	37.080	37.210	31.808	590,137
2014-07-23	37.600	37.746	37.210	37.330	31.911	526,385
2014-07-22	37.780	38.040	37.560	37.600	32.142	547,586
2014-07-21	37.410	37.830	37.260	37.650	32.184	622,045
2014-07-18	36.820	37.490	36.590	37.450	32.013	587,497
2014-07-17	37.270	37.270	36.680	36.730	31.398	785,931
2014-07-16	37.360	37.610	37.010	37.590	32.133	723,909
2014-07-15	37.510	37.750	36.920	37.230	31.825	1,077,064
2014-07-14	37.280	37.600	37.110	37.520	32.073	956,111
2014-07-11	37.240	37.330	36.770	37.100	31.714	1,030,003
2014-07-10	36.990	37.530	36.700	37.240	31.834	725,655
2014-07-09	37.450	37.630	37.275	37.540	32.090	690,657
2014-07-08	37.820	37.870	37.110	37.360	31.937	1,299,824
2014-07-07	38.830	38.830	37.840	38.000	32.484	1,026,867
2014-07-03	38.880	39.160	38.770	39.020	33.356	433,449
2014-07-02	39.060	39.230	38.450	38.650	33.039	758,985
2014-07-01	39.330	39.430	39.080	39.130	33.450	644,170
2014-06-30	39.220	39.310	38.920	39.080	33.407	847,374
2014-06-27	38.970	39.320	38.970	39.250	33.552	1,616,207
2014-06-26	38.600	39.500	38.600	39.130	33.450	760,124
2014-06-25	39.070	39.440	39.070	39.370	33.655	809,769
2014-06-24	39.640	40.000	39.140	39.230	33.535	907,961
2014-06-23	39.720	39.960	39.430	39.780	34.005	1,028,409
2014-06-20	39.420	39.840	39.030	39.670	33.911	1,568,756
2014-06-19	39.000	39.470	38.590	39.340	33.629	995,404
2014-06-18	38.710	39.080	38.250	38.920	33.270	889,178
2014-06-17	38.320	38.730	38.130	38.580	32.979	678,583
2014-06-16	38.490	38.740	38.330	38.470	32.885	869,797
2014-06-13	37.740	38.650	37.730	38.600	32.996	1,301,387
2014-06-12	37.840	38.040	37.460	37.770	32.287	2,333,384
2014-06-11	37.960	37.980	37.520	37.960	32.449	759,873
2014-06-10	38.030	38.270	37.740	38.130	32.595	811,040
2014-06-09	37.570	38.500	37.570	38.110	32.578	1,028,081
2014-06-06	37.210	37.800	36.960	37.750	32.270	1,426,070
2014-06-05	36.950	37.490	36.890	37.370	31.945	1,182,201
2014-06-04	37.180	37.310	36.830	36.880	31.526	913,649
2014-06-03	37.340	37.430	37.200	37.230	31.825	1,268,124
2014-06-02	37.390	37.655	37.060	37.530	32.082	1,171,276
2014-05-30	36.720	37.340	36.720	37.300	31.885	1,674,178

← NewerPage 52 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.