Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	25.550	25.710	25.400	25.410	21.125	1,661,661
2012-09-24	25.300	25.585	25.260	25.500	21.200	919,715
2012-09-21	25.700	25.780	25.360	25.440	21.150	1,292,846
2012-09-20	25.680	25.915	25.250	25.600	21.283	1,498,219
2012-09-19	25.660	26.000	25.580	25.980	21.599	1,004,454
2012-09-18	25.260	25.710	25.220	25.710	21.374	1,182,337
2012-09-17	25.570	25.590	25.110	25.340	21.067	799,250
2012-09-14	25.380	25.680	25.310	25.570	21.258	1,722,770
2012-09-13	25.060	25.450	24.800	25.360	21.083	755,954
2012-09-12	25.400	25.470	24.820	25.000	20.784	788,920
2012-09-11	24.630	25.470	24.570	25.380	21.100	985,362
2012-09-10	24.870	25.000	24.570	24.580	20.435	864,380
2012-09-07	25.490	25.510	24.870	25.100	20.867	627,564
2012-09-06	24.310	24.970	24.301	24.970	20.759	689,350
2012-09-05	24.040	24.225	23.910	24.070	20.011	1,199,583
2012-09-04	24.230	24.235	23.810	24.000	19.953	914,953
2012-08-31	24.330	24.330	23.935	24.290	20.194	1,153,993
2012-08-30	23.880	24.190	23.850	24.090	20.028	503,073
2012-08-29	24.070	24.145	23.880	24.010	19.961	597,690
2012-08-28	23.930	24.570	23.930	24.050	19.994	517,317
2012-08-27	24.670	24.680	24.110	24.140	20.069	662,901
2012-08-24	24.580	24.720	24.345	24.500	20.368	581,203
2012-08-23	24.970	25.109	24.530	24.630	20.477	630,865
2012-08-22	25.100	25.200	24.830	25.020	20.717	575,595
2012-08-21	25.400	25.710	25.200	25.200	20.866	608,529
2012-08-20	25.300	25.400	25.060	25.290	20.940	710,552
2012-08-17	24.950	25.190	24.890	25.140	20.816	718,662
2012-08-16	24.250	25.060	24.250	24.940	20.651	942,070
2012-08-15	24.030	24.290	23.940	24.290	20.112	475,660
2012-08-14	24.670	24.820	23.960	24.060	19.922	609,345
2012-08-13	24.440	24.670	24.270	24.510	20.295	330,077
2012-08-10	24.360	24.720	24.260	24.460	20.253	627,338
2012-08-09	24.210	24.635	24.090	24.470	20.261	470,647
2012-08-08	24.100	24.230	23.900	24.150	19.996	488,248
2012-08-07	24.240	24.270	24.075	24.240	20.071	678,217
2012-08-06	24.110	24.250	23.830	24.130	19.980	701,857
2012-08-03	23.650	24.150	23.650	24.030	19.897	1,228,619
2012-08-02	23.380	23.710	22.430	23.570	19.516	1,850,800
2012-08-01	24.060	24.190	23.540	23.900	19.789	1,667,477
2012-07-31	24.170	24.220	23.950	23.980	19.856	631,628
2012-07-30	24.170	24.280	24.010	24.200	20.038	626,300
2012-07-27	23.920	24.290	23.760	24.200	20.038	810,636
2012-07-26	24.250	24.250	23.690	23.730	19.649	1,402,151
2012-07-25	23.720	23.990	23.520	23.910	19.798	568,737
2012-07-24	23.820	23.950	23.370	23.590	19.533	790,812
2012-07-23	23.410	24.000	23.310	23.880	19.773	660,745
2012-07-20	23.930	24.210	23.720	23.790	19.698	570,816
2012-07-19	23.960	24.160	23.660	24.120	19.972	689,502
2012-07-18	23.520	24.070	23.520	23.930	19.814	684,761
2012-07-17	23.350	23.680	23.190	23.650	19.582	1,377,699
2012-07-16	23.240	23.480	23.000	23.160	19.177	990,556
2012-07-13	23.230	23.850	23.220	23.310	19.301	1,232,546
2012-07-12	23.710	23.710	23.170	23.180	19.193	1,070,430
2012-07-11	24.350	24.350	23.300	23.930	19.814	1,620,484
2012-07-10	25.090	25.450	24.280	24.360	20.170	916,138
2012-07-09	25.090	25.250	24.770	25.000	20.700	692,639
2012-07-06	25.220	25.500	25.150	25.200	20.866	433,059
2012-07-05	25.550	25.700	25.330	25.530	21.139	620,040
2012-07-03	24.990	25.680	24.940	25.680	21.263	324,886
2012-07-02	25.270	25.460	24.900	25.040	20.733	708,659

← NewerPage 60 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.