Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-05	38.670	38.930	38.470	38.500	32.797	1,163,125
2014-03-04	38.980	39.200	38.570	38.790	33.044	1,493,178
2014-03-03	39.140	39.240	38.340	38.600	32.882	1,407,719
2014-02-28	39.280	39.540	39.060	39.350	33.521	870,041
2014-02-27	39.240	39.470	38.930	39.370	33.538	573,428
2014-02-26	38.930	39.440	38.710	39.250	33.436	1,059,535
2014-02-25	39.450	39.600	38.655	38.760	33.018	919,654
2014-02-24	38.920	39.790	38.770	39.400	33.564	1,168,203
2014-02-21	38.800	39.070	38.710	38.860	33.104	1,320,979
2014-02-20	37.760	38.790	37.660	38.710	32.976	852,199
2014-02-19	38.530	38.750	37.530	37.620	32.047	1,100,174
2014-02-18	38.240	38.730	38.070	38.570	32.856	1,426,039
2014-02-14	37.730	38.060	37.710	38.050	32.414	881,670
2014-02-13	37.170	37.840	37.020	37.840	32.126	1,030,032
2014-02-12	37.250	37.590	37.220	37.400	31.752	1,110,004
2014-02-11	37.010	37.410	36.855	37.100	31.497	1,415,745
2014-02-10	37.000	37.130	36.410	36.880	31.311	835,887
2014-02-07	36.740	37.220	36.660	36.960	31.378	1,439,543
2014-02-06	35.590	36.650	35.590	36.460	30.954	1,622,466
2014-02-05	36.310	36.480	35.385	35.520	30.156	2,203,764
2014-02-04	34.860	36.420	34.420	36.270	30.793	3,716,291
2014-02-03	33.360	33.520	32.630	32.800	27.847	3,086,580
2014-01-31	33.000	33.385	32.620	33.360	28.322	1,939,700
2014-01-30	33.570	33.680	33.325	33.360	28.322	1,397,845
2014-01-29	33.710	34.320	33.210	33.240	28.220	1,217,323
2014-01-28	33.540	34.010	33.430	33.910	28.789	909,487
2014-01-27	33.710	33.800	33.080	33.390	28.348	1,654,744
2014-01-24	35.240	35.310	33.638	33.680	28.594	1,575,671
2014-01-23	36.240	36.320	35.290	35.440	30.088	1,027,061
2014-01-22	36.270	36.640	36.000	36.490	30.979	1,207,445
2014-01-21	36.690	36.730	35.670	35.920	30.496	1,514,993
2014-01-17	36.760	37.050	36.430	36.570	31.047	868,285
2014-01-16	36.280	37.010	36.100	36.640	31.107	1,238,260
2014-01-15	35.780	36.440	35.780	36.370	30.878	2,145,224
2014-01-14	35.040	35.590	34.860	35.580	30.207	1,716,682
2014-01-13	34.890	35.295	34.830	35.020	29.731	1,856,699
2014-01-10	34.550	35.290	34.550	34.910	29.638	955,725
2014-01-09	34.550	34.770	34.370	34.630	29.400	760,815
2014-01-08	34.440	34.630	34.130	34.490	29.281	1,234,973
2014-01-07	34.470	34.840	34.400	34.510	29.298	611,127
2014-01-06	34.640	34.890	34.330	34.410	29.214	849,360
2014-01-03	34.150	34.850	34.150	34.470	29.265	454,495
2014-01-02	34.390	34.500	33.990	34.160	29.001	765,141
2013-12-31	34.650	34.870	34.590	34.600	29.375	557,969
2013-12-30	34.490	34.840	34.440	34.580	29.358	561,674
2013-12-27	34.690	34.880	34.470	34.550	29.332	242,719
2013-12-26	34.510	34.790	34.480	34.690	29.451	270,753
2013-12-24	34.230	34.500	34.180	34.330	29.146	311,242
2013-12-23	34.310	34.550	34.170	34.190	29.027	704,916
2013-12-20	34.290	34.460	33.950	34.080	28.933	1,959,298
2013-12-19	34.520	34.790	34.070	34.160	29.001	1,205,148
2013-12-18	34.200	34.740	33.960	34.700	29.460	1,218,859
2013-12-17	33.850	34.110	33.720	34.100	28.950	1,044,752
2013-12-16	33.870	34.230	33.790	33.890	28.772	867,296
2013-12-13	33.530	33.900	33.510	33.810	28.704	1,077,601
2013-12-12	32.940	33.680	32.790	33.510	28.449	1,312,642
2013-12-11	33.510	33.560	32.885	32.910	27.940	941,241
2013-12-10	33.530	33.930	33.530	33.540	28.475	785,505
2013-12-09	33.640	33.950	33.550	33.630	28.551	980,429
2013-12-06	34.080	34.085	33.410	33.510	28.449	1,535,559

← NewerPage 54 of 63 · 3,780 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.