Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-11	27.010	27.180	27.000	27.110	22.920	3,056,850
2013-09-10	26.890	27.160	26.870	27.070	22.886	1,922,125
2013-09-09	26.230	26.850	26.220	26.780	22.641	1,924,162
2013-09-06	26.080	26.360	25.780	26.170	22.125	1,870,032
2013-09-05	25.500	26.010	25.500	25.910	21.906	1,055,780
2013-09-04	25.040	25.650	25.040	25.500	21.559	913,215
2013-09-03	25.030	25.160	24.955	25.080	21.204	1,935,797
2013-08-30	24.940	24.940	24.680	24.780	20.950	1,844,210
2013-08-29	24.470	25.010	24.420	24.950	20.996	1,687,931
2013-08-28	24.220	24.540	24.220	24.510	20.626	840,010
2013-08-27	24.410	24.480	24.185	24.270	20.424	1,339,152
2013-08-26	24.350	24.690	24.350	24.580	20.684	1,059,667
2013-08-23	24.450	24.500	24.270	24.300	20.449	1,656,425
2013-08-22	24.200	24.485	24.140	24.380	20.516	1,113,441
2013-08-21	24.420	24.530	24.190	24.190	20.356	1,029,183
2013-08-20	24.600	24.610	24.260	24.300	20.449	1,491,303
2013-08-19	24.570	24.760	24.430	24.620	20.718	832,867
2013-08-16	24.640	24.705	24.290	24.520	20.634	1,352,539
2013-08-15	24.780	24.960	24.600	24.720	20.802	3,129,218
2013-08-14	25.000	25.030	24.830	24.990	21.029	1,350,166
2013-08-13	24.950	25.030	24.765	24.970	21.013	1,580,039
2013-08-12	24.880	25.020	24.720	24.830	20.895	1,474,416
2013-08-09	24.930	25.060	24.820	24.980	21.021	2,123,230
2013-08-08	25.080	25.210	24.950	24.980	21.021	1,776,150
2013-08-07	25.360	25.360	24.820	24.900	20.954	2,169,059
2013-08-06	25.260	25.480	25.200	25.430	21.400	1,934,518
2013-08-05	25.170	25.400	25.060	25.280	21.274	1,636,013
2013-08-02	25.090	25.410	25.040	25.270	21.265	1,798,447
2013-08-01	25.180	25.430	24.910	25.190	21.198	5,562,282
2013-07-31	25.450	25.450	24.790	24.930	20.979	6,312,280
2013-07-30	26.000	26.685	23.610	25.540	21.492	10,022,420
2013-07-29	28.470	28.660	28.420	28.460	23.950	659,292
2013-07-26	28.590	28.870	28.490	28.670	24.126	632,014
2013-07-25	28.490	28.940	28.490	28.830	24.261	826,516
2013-07-24	28.740	28.865	28.520	28.590	24.059	546,311
2013-07-23	28.900	28.910	28.650	28.710	24.160	898,012
2013-07-22	28.840	29.000	28.680	28.870	24.295	560,572
2013-07-19	28.760	28.960	28.640	28.790	24.227	602,775
2013-07-18	28.760	29.250	28.760	28.930	24.345	609,550
2013-07-17	28.750	28.820	28.548	28.630	24.093	539,035
2013-07-16	29.130	29.180	28.560	28.580	24.051	901,700
2013-07-15	29.210	29.300	29.060	29.060	24.454	903,613
2013-07-12	29.030	29.210	28.920	29.080	24.471	670,921
2013-07-11	29.380	29.790	28.925	29.030	24.429	1,195,033
2013-07-10	28.540	29.050	28.500	28.970	24.379	1,068,634
2013-07-09	28.340	29.010	28.300	28.540	24.017	1,425,569
2013-07-08	28.060	28.270	28.010	28.160	23.697	759,370
2013-07-05	27.780	28.000	27.650	27.980	23.546	570,053
2013-07-03	27.390	27.710	27.340	27.630	23.251	330,275
2013-07-02	27.590	27.710	27.390	27.500	23.142	1,432,729
2013-07-01	27.120	28.500	27.120	27.650	23.268	1,479,822
2013-06-28	26.500	27.040	26.430	26.940	22.670	1,762,930
2013-06-27	26.230	26.630	26.130	26.630	22.410	1,214,130
2013-06-26	26.070	26.180	25.980	26.080	21.947	971,107
2013-06-25	25.950	26.100	25.805	25.930	21.821	1,246,753
2013-06-24	25.890	26.020	25.560	25.770	21.686	1,399,812
2013-06-21	26.620	26.700	25.870	26.100	21.964	1,933,125
2013-06-20	26.990	27.120	26.390	26.410	22.224	1,268,228
2013-06-19	27.650	27.690	27.240	27.250	22.931	605,339
2013-06-18	27.360	27.670	27.345	27.660	23.276	666,690

← NewerPage 56 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.