Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	27.910	27.940	27.580	27.800	22.927	1,070,496
2012-04-03	28.330	28.545	27.930	28.250	23.298	1,034,277
2012-04-02	27.710	28.350	27.700	28.320	23.356	817,040
2012-03-30	27.830	27.860	27.400	27.750	22.886	1,311,510
2012-03-29	27.810	27.810	27.250	27.660	22.812	855,474
2012-03-28	27.960	28.110	27.540	27.960	23.059	917,926
2012-03-27	27.920	28.020	27.610	27.990	23.084	601,000
2012-03-26	27.370	27.860	27.370	27.850	22.968	642,094
2012-03-23	27.370	27.370	27.060	27.200	22.432	519,460
2012-03-22	27.120	27.370	26.980	27.220	22.449	665,756
2012-03-21	27.300	27.560	27.250	27.330	22.539	871,973
2012-03-20	27.850	27.920	27.080	27.310	22.523	993,164
2012-03-19	28.210	28.500	27.880	27.940	23.042	796,443
2012-03-16	28.740	28.870	28.170	28.190	23.249	903,039
2012-03-15	28.390	28.840	28.060	28.730	23.694	689,158
2012-03-14	28.410	28.480	28.200	28.360	23.389	1,183,033
2012-03-13	27.640	28.440	27.640	28.420	23.438	861,562
2012-03-12	27.380	27.630	27.260	27.530	22.704	879,771
2012-03-09	26.570	27.360	26.530	27.250	22.473	719,491
2012-03-08	26.300	26.700	25.965	26.620	21.954	894,769
2012-03-07	26.090	26.300	25.740	26.210	21.616	933,187
2012-03-06	25.950	26.020	25.390	25.850	21.319	1,334,109
2012-03-05	26.600	26.700	26.040	26.220	21.624	1,339,794
2012-03-02	26.370	26.950	26.370	26.600	21.937	1,594,867
2012-03-01	26.000	27.320	25.770	26.690	22.012	1,801,321
2012-02-29	26.760	26.950	25.910	25.980	21.343	4,345,609
2012-02-28	27.240	27.240	26.120	26.840	22.049	3,443,811
2012-02-27	27.100	27.400	26.870	27.360	22.476	1,428,987
2012-02-24	27.890	27.940	27.240	27.260	22.394	827,853
2012-02-23	27.520	27.830	27.300	27.780	22.821	335,842
2012-02-22	27.660	28.060	27.480	27.530	22.616	467,403
2012-02-21	27.660	28.120	27.510	27.820	22.854	753,478
2012-02-17	27.260	27.630	27.170	27.590	22.665	583,461
2012-02-16	27.020	27.320	26.960	27.150	22.304	639,647
2012-02-15	26.970	27.110	26.870	27.000	22.181	1,071,282
2012-02-14	26.900	27.210	26.820	26.920	22.115	926,326
2012-02-13	27.350	27.350	26.827	27.030	22.205	638,849
2012-02-10	26.960	27.130	26.830	27.070	22.238	527,246
2012-02-09	27.350	27.400	26.910	27.130	22.287	721,478
2012-02-08	27.160	27.390	26.800	27.390	22.501	737,818
2012-02-07	26.700	27.350	26.530	27.220	22.361	963,738
2012-02-06	26.900	27.120	26.640	26.780	22.000	655,099
2012-02-03	26.960	27.080	26.570	27.030	22.205	719,800
2012-02-02	26.860	26.990	26.620	26.650	21.893	715,174
2012-02-01	26.020	26.850	25.920	26.820	22.033	816,601
2012-01-31	26.110	26.250	25.650	25.910	21.285	792,665
2012-01-30	25.650	25.960	25.500	25.920	21.293	475,232
2012-01-27	25.610	25.980	25.610	25.810	21.203	685,853
2012-01-26	26.680	26.850	25.761	25.940	21.310	849,938
2012-01-25	26.040	26.630	25.820	26.600	21.852	881,776
2012-01-24	25.690	26.210	25.600	26.140	21.474	761,348
2012-01-23	26.450	26.600	25.560	25.750	21.154	842,772
2012-01-20	26.620	26.676	26.300	26.360	21.655	1,014,818
2012-01-19	27.000	27.290	26.440	26.620	21.869	838,326
2012-01-18	25.510	27.040	25.430	26.990	22.172	1,453,670
2012-01-17	25.900	26.280	25.590	25.630	21.055	465,337
2012-01-13	25.450	25.680	25.340	25.630	21.055	886,123
2012-01-12	26.080	26.140	25.680	25.700	21.113	709,226
2012-01-11	25.460	26.260	25.390	26.060	21.408	1,066,217
2012-01-10	25.460	25.700	25.250	25.580	21.014	1,048,244

← NewerPage 62 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.