Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	25.280	25.510	25.030	25.170	20.841	1,590,715
2012-06-28	23.600	24.610	23.020	24.590	20.361	1,942,859
2012-06-27	24.020	24.350	23.850	24.290	20.112	1,045,051
2012-06-26	23.620	24.070	23.480	23.920	19.806	1,163,853
2012-06-25	23.700	23.790	23.210	23.610	19.549	1,097,589
2012-06-22	24.390	24.390	23.890	24.020	19.889	1,278,872
2012-06-21	25.170	25.450	24.270	24.280	20.104	1,418,578
2012-06-20	25.030	25.050	24.490	24.720	20.468	1,123,043
2012-06-19	25.250	25.600	25.050	25.080	20.766	1,441,322
2012-06-18	25.210	25.280	24.945	25.130	20.808	860,856
2012-06-15	25.140	25.430	24.920	25.320	20.965	3,023,706
2012-06-14	25.210	25.250	24.920	25.000	20.700	1,478,348
2012-06-13	25.340	25.500	25.070	25.170	20.841	891,281
2012-06-12	25.500	25.670	25.350	25.580	21.180	1,222,697
2012-06-11	26.290	26.330	25.450	25.510	21.123	816,095
2012-06-08	25.710	26.090	25.320	25.920	21.462	862,268
2012-06-07	26.630	26.630	25.590	25.740	21.313	802,010
2012-06-06	24.890	25.490	24.890	25.490	21.106	553,764
2012-06-05	24.380	24.660	23.940	24.580	20.352	499,542
2012-06-04	24.480	24.550	24.030	24.510	20.295	643,371
2012-06-01	24.710	25.030	24.450	24.480	20.270	1,379,367
2012-05-31	25.540	25.550	24.970	25.330	20.973	1,021,519
2012-05-30	25.460	25.840	25.270	25.450	21.073	591,896
2012-05-29	25.790	26.340	25.740	25.890	21.437	800,997
2012-05-25	26.190	26.310	25.610	25.650	21.238	677,719
2012-05-24	25.940	26.140	25.765	26.140	21.644	528,777
2012-05-23	25.360	25.790	24.830	25.790	21.354	1,252,419
2012-05-22	25.470	25.850	25.370	25.590	21.189	958,068
2012-05-21	24.780	25.510	24.690	25.340	20.982	1,096,617
2012-05-18	24.420	24.870	24.420	24.670	20.427	994,753
2012-05-17	25.340	25.360	24.420	24.420	20.220	1,456,121
2012-05-16	25.430	25.760	25.295	25.370	20.923	1,045,305
2012-05-15	25.380	25.570	25.170	25.210	20.791	565,472
2012-05-14	25.830	26.050	25.430	25.430	20.972	567,173
2012-05-11	26.000	26.470	25.920	26.030	21.467	625,735
2012-05-10	26.300	26.560	26.050	26.140	21.558	701,427
2012-05-09	25.910	26.390	25.610	26.130	21.550	923,465
2012-05-08	26.100	26.440	25.650	26.360	21.739	925,973
2012-05-07	26.390	26.640	26.130	26.210	21.616	995,143
2012-05-04	27.300	27.300	26.450	26.450	21.814	869,979
2012-05-03	27.690	27.720	27.050	27.300	22.515	990,227
2012-05-02	27.450	27.950	27.400	27.760	22.894	834,999
2012-05-01	27.910	28.320	27.580	27.660	22.812	638,983
2012-04-30	28.320	28.320	27.810	27.880	22.993	363,918
2012-04-27	28.140	28.520	28.140	28.380	23.405	574,616
2012-04-26	27.640	28.100	27.630	28.100	23.174	459,040
2012-04-25	27.340	27.810	27.340	27.700	22.845	569,558
2012-04-24	26.950	27.500	26.904	27.100	22.350	518,084
2012-04-23	27.060	27.060	26.520	26.890	22.177	556,403
2012-04-20	27.180	27.640	27.070	27.360	22.564	807,403
2012-04-19	27.610	27.970	26.900	27.100	22.350	1,061,279
2012-04-18	27.120	27.730	27.040	27.650	22.803	1,118,701
2012-04-17	27.290	27.310	26.850	27.200	22.432	540,528
2012-04-16	27.110	27.300	26.500	26.900	22.185	850,380
2012-04-13	27.100	27.210	26.790	26.830	22.127	492,701
2012-04-12	26.910	27.390	26.870	27.320	22.531	646,459
2012-04-11	27.190	27.300	26.830	27.000	22.267	810,198
2012-04-10	27.240	27.340	26.580	26.940	22.218	909,828
2012-04-09	27.470	27.550	27.200	27.360	22.564	495,403
2012-04-05	27.750	28.230	27.750	27.970	23.067	477,464

← NewerPage 61 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.