Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-21	28.320	28.760	28.270	28.560	23.937	1,205,844
2013-03-20	28.630	28.760	28.360	28.510	23.895	709,295
2013-03-19	28.850	28.850	28.210	28.440	23.837	548,400
2013-03-18	28.660	28.980	28.550	28.780	24.122	501,945
2013-03-15	28.590	29.030	28.450	28.960	24.273	1,381,129
2013-03-14	28.570	28.819	28.530	28.710	24.063	524,072
2013-03-13	28.520	28.570	28.370	28.470	23.862	608,422
2013-03-12	28.700	28.740	28.330	28.530	23.912	988,587
2013-03-11	28.470	28.960	28.450	28.760	24.105	910,318
2013-03-08	28.580	28.690	28.200	28.430	23.828	1,793,230
2013-03-07	29.060	29.488	28.320	28.400	23.803	2,081,905
2013-03-06	28.570	29.430	28.560	29.340	24.591	1,701,262
2013-03-05	27.680	28.510	27.670	28.450	23.845	1,210,593
2013-03-04	27.390	27.510	27.140	27.490	23.041	682,823
2013-03-01	27.320	27.660	26.940	27.490	23.041	865,564
2013-02-28	27.530	27.770	27.450	27.500	23.049	772,904
2013-02-27	27.000	27.550	26.940	27.470	23.024	1,019,092
2013-02-26	27.140	27.230	26.795	27.000	22.630	1,204,551
2013-02-25	28.020	28.160	27.020	27.020	22.647	1,093,959
2013-02-22	27.750	27.860	27.600	27.790	23.292	483,518
2013-02-21	27.850	28.050	27.521	27.680	23.200	1,038,785
2013-02-20	28.710	28.760	27.930	27.960	23.434	765,723
2013-02-19	28.360	28.850	28.360	28.760	24.105	1,188,046
2013-02-15	28.220	28.470	28.020	28.280	23.703	806,462
2013-02-14	28.220	28.615	28.205	28.470	23.765	927,050
2013-02-13	28.000	28.370	27.940	28.260	23.589	622,205
2013-02-12	27.520	28.100	27.480	27.950	23.331	904,935
2013-02-11	27.110	27.530	27.020	27.460	22.922	875,010
2013-02-08	27.010	27.640	27.010	27.090	22.613	1,206,284
2013-02-07	28.030	28.030	26.840	26.910	22.462	1,576,366
2013-02-06	27.610	28.028	27.535	27.850	23.247	1,350,619
2013-02-05	27.730	27.990	27.650	27.770	23.180	695,291
2013-02-04	27.870	27.900	27.500	27.550	22.997	914,032
2013-02-01	28.000	28.310	27.910	28.010	23.381	1,239,074
2013-01-31	27.930	28.010	27.885	27.930	23.314	922,637
2013-01-30	27.950	28.155	27.900	27.940	23.322	811,070
2013-01-29	27.880	28.010	27.810	27.970	23.347	1,000,747
2013-01-28	27.760	28.000	27.550	27.920	23.306	875,904
2013-01-25	28.090	28.140	27.560	27.700	23.122	831,331
2013-01-24	27.860	28.256	27.800	27.980	23.356	1,095,031
2013-01-23	27.620	27.920	27.580	27.900	23.289	977,322
2013-01-22	27.650	27.680	27.340	27.680	23.105	1,457,835
2013-01-18	27.550	27.550	27.140	27.510	22.963	711,601
2013-01-17	27.060	27.470	26.830	27.420	22.888	653,444
2013-01-16	27.030	27.120	26.650	26.950	22.496	431,748
2013-01-15	27.100	27.160	26.730	27.130	22.646	734,366
2013-01-14	27.090	27.240	26.750	27.210	22.713	417,312
2013-01-11	27.580	27.600	27.090	27.180	22.688	353,322
2013-01-10	27.340	27.545	27.120	27.480	22.938	841,985
2013-01-09	26.820	27.140	26.760	27.100	22.621	985,500
2013-01-08	26.930	26.940	26.390	26.680	22.271	1,084,482
2013-01-07	27.190	27.320	26.925	27.010	22.546	481,287
2013-01-04	27.510	27.640	27.250	27.370	22.846	563,325
2013-01-03	27.500	27.790	27.240	27.410	22.880	610,706
2013-01-02	27.630	27.990	27.420	27.500	22.955	927,252
2012-12-31	26.360	27.110	26.340	27.100	22.621	536,804
2012-12-28	26.600	26.740	26.410	26.430	22.062	402,357
2012-12-27	26.760	26.920	26.490	26.850	22.412	392,262
2012-12-26	26.920	27.050	26.700	26.780	22.354	298,503
2012-12-24	26.790	26.885	26.620	26.870	22.429	286,764

← NewerPage 58 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.