Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-21	26.430	26.810	26.220	26.760	22.337	2,001,148
2012-12-20	27.540	27.640	26.490	26.840	22.404	1,646,046
2012-12-19	27.250	27.670	27.060	27.570	23.013	1,007,207
2012-12-18	26.630	27.240	26.380	27.200	22.705	1,044,065
2012-12-17	26.790	26.840	26.450	26.550	22.162	681,431
2012-12-14	26.680	26.890	26.510	26.760	22.337	591,622
2012-12-13	26.800	26.930	26.540	26.690	22.279	520,783
2012-12-12	26.670	26.990	26.670	26.790	22.362	749,205
2012-12-11	26.480	26.750	26.360	26.630	22.229	777,565
2012-12-10	26.370	26.530	26.220	26.480	22.104	638,141
2012-12-07	26.230	26.380	26.020	26.380	22.020	530,055
2012-12-06	26.000	26.090	25.600	26.090	21.778	613,237
2012-12-05	25.760	26.230	25.610	26.000	21.703	663,776
2012-12-04	25.740	25.910	25.580	25.700	21.452	531,096
2012-12-03	26.250	26.310	25.730	25.770	21.511	648,339
2012-11-30	26.110	26.310	25.950	26.090	21.778	971,358
2012-11-29	26.030	26.180	25.820	26.130	21.811	584,111
2012-11-28	25.510	25.970	25.407	25.940	21.653	662,305
2012-11-27	25.790	25.890	25.470	25.630	21.394	633,574
2012-11-26	25.420	25.960	25.420	25.860	21.586	872,921
2012-11-23	25.390	25.520	25.180	25.520	21.302	341,071
2012-11-21	25.050	25.410	25.002	25.340	21.152	546,064
2012-11-20	24.820	25.170	24.770	25.120	20.968	775,300
2012-11-19	24.490	24.990	24.445	24.840	20.735	883,979
2012-11-16	24.020	24.220	23.920	24.190	20.192	984,392
2012-11-15	24.020	24.340	23.920	24.030	20.058	769,756
2012-11-14	24.540	24.560	23.940	24.050	20.075	1,001,995
2012-11-13	24.630	25.000	24.530	24.530	20.476	704,624
2012-11-12	24.780	24.910	24.380	24.760	20.668	966,538
2012-11-09	24.870	25.060	24.680	24.710	20.626	1,445,542
2012-11-08	25.240	25.410	24.910	24.920	20.801	1,120,203
2012-11-07	25.770	25.960	25.290	25.310	21.127	1,157,982
2012-11-06	26.010	26.140	25.870	26.050	21.745	1,512,082
2012-11-05	25.630	26.140	25.610	26.000	21.703	1,349,520
2012-11-02	25.600	26.120	25.384	25.630	21.394	1,503,922
2012-11-01	24.340	25.486	24.260	25.400	21.202	1,535,000
2012-10-31	24.110	24.550	23.700	24.260	20.250	1,763,551
2012-10-26	23.740	24.050	23.520	23.590	19.691	1,096,253
2012-10-25	23.660	24.025	23.590	23.710	19.791	1,296,061
2012-10-24	24.300	24.300	23.410	23.440	19.566	1,154,514
2012-10-23	23.990	24.230	23.790	24.200	20.200	1,365,217
2012-10-22	24.220	24.320	23.850	24.290	20.276	771,361
2012-10-19	24.590	24.590	23.900	24.220	20.217	1,757,481
2012-10-18	24.680	24.720	24.130	24.640	20.568	1,419,602
2012-10-17	25.260	25.480	25.010	25.080	20.851	814,941
2012-10-16	24.830	25.430	24.610	25.370	21.092	881,274
2012-10-15	24.680	24.830	24.343	24.730	20.560	620,770
2012-10-12	24.590	24.880	24.520	24.610	20.460	1,001,761
2012-10-11	24.700	24.780	24.270	24.320	20.219	832,824
2012-10-10	24.770	24.840	24.465	24.560	20.418	717,598
2012-10-09	25.120	25.170	24.750	24.790	20.610	920,069
2012-10-08	25.070	25.140	24.900	25.110	20.876	434,127
2012-10-05	25.320	25.490	25.030	25.140	20.901	716,929
2012-10-04	25.150	25.280	24.980	25.150	20.909	903,763
2012-10-03	25.350	25.350	24.900	25.020	20.801	887,027
2012-10-02	25.290	25.490	25.060	25.250	20.992	1,068,436
2012-10-01	25.250	25.500	24.840	25.240	20.984	1,837,947
2012-09-28	25.170	25.337	24.990	25.150	20.909	1,538,172
2012-09-27	25.140	25.500	24.970	25.300	21.034	944,418
2012-09-26	25.440	25.530	24.810	24.980	20.768	1,354,947

← NewerPage 59 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.