Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-10	25.460	25.700	25.250	25.580	21.014	1,048,244
2012-01-09	25.160	25.420	24.820	25.270	20.759	558,658
2012-01-06	25.540	25.620	25.120	25.170	20.677	524,372
2012-01-05	25.780	25.810	24.870	25.600	21.031	2,270,700
2012-01-04	25.070	26.070	24.840	25.970	21.335	1,391,847
2012-01-03	26.020	26.430	25.070	25.140	20.653	1,059,026
2011-12-30	25.990	25.990	25.135	25.690	21.105	1,169,701
2011-12-29	25.670	26.460	25.500	25.950	21.318	3,975,152
2011-12-28	25.110	25.760	25.110	25.560	20.998	917,655
2011-12-27	24.840	25.050	24.465	25.050	20.579	664,335
2011-12-23	24.830	25.160	24.704	24.910	20.464	574,944
2011-12-22	25.070	25.650	24.800	24.830	20.398	971,020
2011-12-21	24.450	25.030	24.020	24.920	20.472	2,177,306
2011-12-20	24.590	24.720	23.964	24.310	19.971	1,189,902
2011-12-19	24.670	24.855	24.145	24.250	19.922	1,107,108
2011-12-16	24.140	24.940	24.010	24.670	20.267	2,926,928
2011-12-15	23.550	24.060	23.440	23.920	19.650	1,074,896
2011-12-14	23.600	23.600	22.930	23.410	19.231	1,735,951
2011-12-13	24.020	24.450	23.710	23.850	19.593	1,652,724
2011-12-12	23.950	24.190	23.240	23.920	19.650	1,213,318
2011-12-09	24.070	24.460	23.960	24.350	20.004	549,757
2011-12-08	24.450	24.550	23.800	23.880	19.618	938,618
2011-12-07	24.720	24.830	23.860	24.570	20.184	951,186
2011-12-06	25.020	25.070	24.510	24.830	20.398	662,703
2011-12-05	24.570	25.150	24.410	25.090	20.612	930,821
2011-12-02	25.480	25.480	24.220	24.250	19.922	1,208,825
2011-12-01	23.810	24.360	23.650	24.270	19.938	1,046,646
2011-11-30	24.060	24.195	23.330	23.900	19.634	2,320,784
2011-11-29	23.510	23.600	23.167	23.270	19.116	1,222,452
2011-11-28	23.660	24.181	23.140	23.490	19.297	1,567,249
2011-11-25	23.450	23.450	22.880	23.000	18.895	991,092
2011-11-23	23.270	23.750	22.880	23.680	19.453	1,009,639
2011-11-22	25.020	26.140	22.670	23.630	19.412	2,126,367
2011-11-21	23.700	23.810	23.340	23.620	19.404	1,282,010
2011-11-18	23.880	24.140	23.720	23.930	19.659	1,426,202
2011-11-17	24.000	24.190	23.660	23.850	19.593	1,279,111
2011-11-16	23.950	24.600	23.780	24.120	19.815	1,804,502
2011-11-15	23.940	24.365	23.820	23.990	19.708	1,657,666
2011-11-14	23.580	24.100	23.490	23.930	19.659	1,338,952
2011-11-11	23.880	24.090	23.630	23.790	19.460	1,266,127
2011-11-10	24.480	24.710	23.520	23.650	19.346	1,165,905
2011-11-09	24.350	25.000	23.840	23.890	19.542	1,570,806
2011-11-08	25.100	25.345	24.760	24.940	20.401	2,024,426
2011-11-07	24.910	25.480	24.370	24.600	20.123	2,703,443
2011-11-04	26.170	26.590	24.880	25.190	20.605	1,923,266
2011-11-03	26.940	27.070	26.380	26.390	21.587	1,615,000
2011-11-02	27.400	27.400	25.790	26.620	21.775	2,476,685
2011-11-01	25.600	28.280	25.150	27.310	22.340	6,095,518
2011-10-31	26.250	26.740	25.250	26.740	21.873	15,105,990
2011-10-28	25.500	25.820	25.250	25.820	21.121	584,683
2011-10-27	25.250	25.950	25.250	25.620	20.957	405,421
2011-10-26	26.090	26.090	24.860	25.020	20.466	657,324
2011-10-25	25.880	26.080	25.000	25.750	21.063	546,812
2011-10-24	25.500	25.850	25.500	25.770	21.080	371,298
2011-10-21	25.000	25.750	24.950	25.540	20.892	1,764,512
2011-10-20	24.800	25.030	24.330	24.750	20.245	549,716
2011-10-19	25.250	25.350	24.750	24.750	20.245	722,232
2011-10-18	25.060	25.360	24.900	25.240	20.646	423,500
2011-10-17	25.500	25.800	25.160	25.160	20.581	583,402
2011-10-14	24.360	25.490	24.360	25.350	20.736	402,629

← NewerPage 63 of 64 · 3,781 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.