Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	38.130	38.180	36.500	36.750	31.415	2,807,683
2014-05-28	38.500	38.630	38.140	38.160	32.620	741,296
2014-05-27	38.560	38.910	38.430	38.540	32.945	549,953
2014-05-23	37.930	38.650	37.760	38.420	32.843	1,272,035
2014-05-22	37.820	38.210	37.650	37.950	32.441	952,668
2014-05-21	37.350	38.340	37.290	37.820	32.330	2,069,208
2014-05-20	37.810	37.940	37.100	37.280	31.868	1,014,712
2014-05-19	36.740	37.950	36.610	37.900	32.398	940,016
2014-05-16	37.160	37.280	36.650	36.900	31.434	938,040
2014-05-15	37.570	37.700	37.040	37.230	31.715	668,398
2014-05-14	37.950	38.020	37.530	37.760	32.166	649,439
2014-05-13	38.150	38.370	37.870	37.960	32.337	785,585
2014-05-12	37.460	38.060	37.310	38.030	32.396	714,055
2014-05-09	37.180	37.190	36.750	37.190	31.681	432,474
2014-05-08	38.500	38.500	36.930	37.300	31.775	702,629
2014-05-07	37.180	37.280	36.690	37.220	31.706	641,078
2014-05-06	36.710	37.140	36.530	36.930	31.459	716,191
2014-05-05	36.630	37.020	36.330	36.770	31.323	527,762
2014-05-02	37.000	37.360	36.830	36.860	31.400	776,669
2014-05-01	37.530	37.610	36.720	36.960	31.485	1,230,369
2014-04-30	37.150	37.640	36.630	37.590	32.022	1,765,877
2014-04-29	37.390	37.580	36.080	36.440	31.042	1,478,329
2014-04-28	35.670	35.730	34.930	35.360	30.122	1,091,254
2014-04-25	35.630	35.630	35.020	35.410	30.165	929,058
2014-04-24	35.910	36.200	35.430	35.800	30.497	834,308
2014-04-23	35.610	35.900	35.570	35.680	30.395	510,142
2014-04-22	35.530	35.940	35.380	35.710	30.420	635,209
2014-04-21	35.310	35.590	35.020	35.520	30.258	606,234
2014-04-17	35.530	35.730	35.230	35.300	30.071	1,431,800
2014-04-16	35.150	35.760	34.930	35.490	30.233	1,106,604
2014-04-15	35.120	35.180	34.500	34.890	29.722	1,391,658
2014-04-14	35.450	35.470	34.770	35.120	29.918	1,137,669
2014-04-11	35.970	36.290	35.110	35.220	30.003	1,295,001
2014-04-10	37.120	37.120	35.880	35.910	30.591	1,586,134
2014-04-09	36.210	37.030	35.980	37.010	31.528	813,122
2014-04-08	36.230	36.550	35.970	36.040	30.701	1,469,302
2014-04-07	37.220	37.350	36.050	36.380	30.991	1,380,858
2014-04-04	37.470	37.880	37.250	37.300	31.775	1,543,673
2014-04-03	37.800	37.930	37.240	37.270	31.749	1,577,457
2014-04-02	37.140	37.780	36.950	37.770	32.175	1,345,669
2014-04-01	36.470	37.250	36.350	37.150	31.647	1,385,538
2014-03-31	36.220	36.510	36.100	36.420	31.025	771,489
2014-03-28	35.830	36.310	35.775	36.000	30.667	626,308
2014-03-27	35.730	35.950	35.340	35.780	30.480	974,880
2014-03-26	36.770	36.950	35.820	35.840	30.531	762,170
2014-03-25	35.970	36.820	35.970	36.620	31.195	1,431,408
2014-03-24	36.420	36.720	35.695	35.710	30.420	1,100,817
2014-03-21	36.640	36.760	36.250	36.280	30.906	2,900,585
2014-03-20	36.290	36.580	35.880	36.340	30.957	1,077,477
2014-03-19	36.780	36.870	36.150	36.440	31.042	810,100
2014-03-18	36.900	36.930	36.710	36.780	31.332	923,005
2014-03-17	36.950	37.220	36.640	36.810	31.357	953,894
2014-03-14	36.650	37.180	36.650	36.790	31.340	862,975
2014-03-13	37.490	37.700	36.560	36.740	31.298	1,083,391
2014-03-12	37.600	37.820	37.250	37.400	31.860	930,775
2014-03-11	38.000	38.390	37.730	37.850	32.243	1,349,706
2014-03-10	38.500	38.580	37.830	38.050	32.414	970,369
2014-03-07	38.550	38.840	38.350	38.640	32.916	1,323,904
2014-03-06	38.500	38.860	38.260	38.300	32.626	1,523,120
2014-03-05	38.670	38.930	38.470	38.500	32.797	1,163,125

← NewerPage 53 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.