Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-05	33.520	33.980	33.430	33.780	28.679	1,124,517
2013-12-04	33.450	33.730	33.070	33.560	28.492	1,062,468
2013-12-03	33.850	34.082	33.170	33.580	28.509	2,468,743
2013-12-02	34.680	34.680	33.845	33.910	28.789	1,295,187
2013-11-29	34.760	34.860	34.525	34.560	29.341	563,789
2013-11-27	34.790	34.850	34.540	34.770	29.519	368,663
2013-11-26	34.610	34.820	34.370	34.670	29.434	822,035
2013-11-25	34.600	34.880	34.370	34.530	29.315	1,008,896
2013-11-22	34.560	34.660	34.330	34.580	29.358	1,158,620
2013-11-21	34.400	34.720	34.240	34.580	29.358	1,410,808
2013-11-20	34.390	34.930	34.060	34.300	29.120	1,382,846
2013-11-19	33.950	34.280	33.950	34.150	28.993	1,273,148
2013-11-18	34.470	34.530	33.840	33.940	28.815	999,544
2013-11-15	34.370	34.650	34.220	34.470	29.265	795,134
2013-11-14	34.450	34.590	33.920	34.380	29.188	1,167,123
2013-11-13	33.810	34.340	33.630	34.320	29.137	987,665
2013-11-12	33.820	34.090	33.630	33.940	28.815	1,118,814
2013-11-11	33.980	34.170	33.830	33.960	28.832	842,560
2013-11-08	33.140	34.070	33.120	33.980	28.849	1,457,325
2013-11-07	33.590	33.690	33.050	33.110	28.110	1,592,037
2013-11-06	33.880	33.930	33.170	33.510	28.449	1,935,049
2013-11-05	33.750	33.870	33.470	33.750	28.653	1,612,939
2013-11-04	33.390	34.100	33.270	33.910	28.789	1,749,841
2013-11-01	34.530	34.640	32.980	33.220	28.203	3,774,837
2013-10-31	33.450	34.660	33.390	34.500	29.290	2,501,014
2013-10-30	32.480	33.560	32.330	33.480	28.424	3,006,263
2013-10-29	33.130	33.800	31.560	32.530	27.617	7,931,923
2013-10-28	28.940	29.120	28.620	28.930	24.561	1,648,444
2013-10-25	28.740	29.020	28.610	28.990	24.612	983,673
2013-10-24	28.370	28.750	28.300	28.690	24.357	781,891
2013-10-23	28.140	28.420	27.990	28.340	24.060	983,504
2013-10-22	28.350	28.430	27.910	28.210	23.950	1,403,862
2013-10-21	27.820	28.350	27.740	28.330	24.052	2,118,811
2013-10-18	27.610	27.850	27.580	27.830	23.529	898,930
2013-10-17	27.840	27.910	27.370	27.490	23.241	2,235,098
2013-10-16	28.020	28.050	27.760	27.920	23.605	1,117,237
2013-10-15	28.040	28.240	27.875	27.920	23.605	1,376,387
2013-10-14	28.040	28.240	27.960	28.170	23.816	1,045,551
2013-10-11	27.850	28.150	27.700	28.100	23.757	943,067
2013-10-10	27.490	27.960	27.460	27.930	23.613	727,994
2013-10-09	27.480	27.530	26.985	27.210	23.005	1,478,316
2013-10-08	28.000	28.080	27.390	27.400	23.165	1,093,364
2013-10-07	27.970	28.110	27.890	28.000	23.672	1,045,630
2013-10-04	27.900	28.270	27.800	28.180	23.825	624,650
2013-10-03	28.020	28.120	27.710	27.900	23.588	1,390,550
2013-10-02	28.030	28.120	27.820	28.120	23.774	1,588,945
2013-10-01	27.960	28.280	27.930	28.240	23.875	1,110,422
2013-09-30	27.770	27.980	27.710	27.930	23.613	1,112,909
2013-09-27	28.060	28.150	27.890	27.990	23.664	1,658,771
2013-09-26	28.020	28.400	28.020	28.230	23.867	2,730,662
2013-09-25	27.410	27.610	27.380	27.530	23.275	1,673,179
2013-09-24	27.040	27.470	27.000	27.360	23.131	1,378,724
2013-09-23	27.120	27.280	26.940	27.000	22.827	980,620
2013-09-20	27.660	27.720	27.150	27.170	22.971	3,534,470
2013-09-19	27.570	28.093	27.335	27.510	23.258	2,545,273
2013-09-18	27.220	27.660	26.710	27.490	23.241	2,833,331
2013-09-17	27.170	27.300	27.010	27.250	23.038	1,527,032
2013-09-16	27.260	27.300	27.050	27.160	22.962	2,204,303
2013-09-13	26.930	26.990	26.840	26.950	22.785	2,205,294
2013-09-12	27.050	27.090	26.890	26.960	22.793	1,407,479

← NewerPage 55 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.