Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-17	27.260	27.540	27.070	27.270	22.948	750,566
2013-06-14	27.240	27.510	27.045	27.120	22.822	349,599
2013-06-13	26.940	27.390	26.910	27.270	22.948	805,793
2013-06-12	27.480	27.480	26.960	27.010	22.729	834,388
2013-06-11	27.250	27.490	27.105	27.210	22.898	654,272
2013-06-10	27.630	27.630	27.295	27.500	23.142	625,536
2013-06-07	27.480	27.800	27.330	27.550	23.184	866,292
2013-06-06	26.500	27.440	26.490	27.300	22.973	867,843
2013-06-05	27.820	27.860	27.190	27.200	22.889	668,778
2013-06-04	28.240	28.470	27.730	27.860	23.445	479,797
2013-06-03	28.220	28.390	27.770	28.250	23.773	1,013,625
2013-05-31	28.410	28.700	28.140	28.140	23.680	912,159
2013-05-30	28.130	28.680	28.046	28.550	24.025	1,034,432
2013-05-29	27.900	28.130	27.770	28.050	23.605	887,995
2013-05-28	28.170	28.390	27.980	28.060	23.613	715,811
2013-05-24	27.850	27.960	27.610	27.850	23.436	582,593
2013-05-23	28.280	28.450	27.917	28.050	23.605	931,506
2013-05-22	28.680	28.970	28.370	28.510	23.992	1,412,355
2013-05-21	28.900	29.190	28.680	28.700	24.151	450,091
2013-05-20	28.770	29.150	28.640	28.880	24.303	666,590
2013-05-17	28.850	29.090	28.790	28.930	24.247	502,670
2013-05-16	28.590	28.950	28.590	28.640	24.004	798,902
2013-05-15	28.190	28.940	28.130	28.600	23.971	1,695,824
2013-05-14	27.610	28.400	27.590	28.310	23.728	1,665,286
2013-05-13	27.750	27.820	27.350	27.540	23.082	1,153,064
2013-05-10	27.960	28.090	27.700	27.800	23.300	863,858
2013-05-09	28.120	28.200	27.790	27.880	23.367	923,943
2013-05-08	27.710	28.200	27.644	28.110	23.560	1,142,163
2013-05-07	27.530	27.830	27.460	27.680	23.200	1,070,055
2013-05-06	27.380	27.660	27.260	27.410	22.973	1,050,574
2013-05-03	27.740	27.740	27.240	27.360	22.932	1,388,238
2013-05-02	27.510	27.710	27.410	27.440	22.999	1,041,265
2013-05-01	27.610	27.700	27.120	27.500	23.049	1,728,684
2013-04-30	27.810	28.100	26.380	27.750	23.258	2,809,676
2013-04-29	27.760	28.290	27.690	28.250	23.677	664,392
2013-04-26	27.880	27.880	27.530	27.710	23.225	721,454
2013-04-25	27.790	27.950	27.735	27.860	23.351	1,024,943
2013-04-24	27.460	27.970	27.460	27.690	23.208	630,868
2013-04-23	26.920	27.430	26.920	27.390	22.957	622,222
2013-04-22	26.960	27.110	26.635	26.840	22.496	906,952
2013-04-19	27.100	27.385	26.930	26.990	22.621	789,452
2013-04-18	27.370	27.520	26.880	27.040	22.663	772,802
2013-04-17	27.480	27.610	27.020	27.280	22.864	1,193,124
2013-04-16	27.530	27.690	27.250	27.660	23.183	1,391,510
2013-04-15	28.200	28.360	27.290	27.420	22.982	1,604,510
2013-04-12	28.710	28.760	28.420	28.600	23.971	618,515
2013-04-11	28.650	28.860	28.470	28.860	24.189	924,699
2013-04-10	28.050	28.690	28.030	28.690	24.046	1,109,962
2013-04-09	27.850	28.030	27.590	27.960	23.434	753,914
2013-04-08	27.590	27.850	27.380	27.850	23.342	642,221
2013-04-05	27.410	27.645	27.200	27.600	23.133	1,422,015
2013-04-04	27.160	27.720	27.160	27.720	23.233	982,455
2013-04-03	27.150	27.330	26.800	27.120	22.730	1,416,701
2013-04-02	27.420	27.660	27.120	27.220	22.814	552,612
2013-04-01	27.560	27.650	27.040	27.250	22.839	661,558
2013-03-28	27.370	27.590	27.260	27.560	23.099	1,392,830
2013-03-27	27.500	27.540	27.280	27.290	22.873	1,269,681
2013-03-26	27.820	27.970	27.570	27.690	23.208	1,082,362
2013-03-25	28.640	28.640	27.570	27.730	23.242	865,032
2013-03-22	28.690	28.760	28.350	28.440	23.837	1,154,578

← NewerPage 57 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.