Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	360.36	360.36	360.36	360.36	353.13	0
2024-08-15	360.36	360.36	360.36	360.36	353.13	0
2024-08-14	360.36	360.36	360.36	360.36	353.13	0
2024-08-13	360.36	360.36	360.36	360.36	353.13	0
2024-08-12	360.36	360.36	360.36	360.36	353.13	0
2024-08-09	360.36	360.36	360.36	360.36	353.13	0
2024-08-08	360.36	360.36	360.36	360.36	353.13	0
2024-08-07	360.36	360.36	360.36	360.36	353.13	0
2024-08-06	360.36	360.36	360.36	360.36	353.13	0
2024-08-05	360.36	360.36	360.36	360.36	353.13	0
2024-08-02	360.36	360.36	360.36	360.36	353.13	0
2024-08-01	360.36	360.36	360.36	360.36	353.13	0
2024-07-31	360.36	360.36	360.36	360.36	353.13	0
2024-07-30	360.36	360.36	360.36	360.36	353.13	0
2024-07-29	360.36	360.36	360.36	360.36	353.13	0
2024-07-26	360.36	360.36	360.36	360.36	353.13	0
2024-07-25	360.36	360.36	360.36	360.36	353.13	0
2024-07-24	360.36	360.36	360.36	360.36	353.13	0
2024-07-23	360.36	360.36	360.36	360.36	353.13	0
2024-07-22	360.36	360.36	360.36	360.36	353.13	0
2024-07-19	360.36	360.36	360.36	360.36	353.13	0
2024-07-18	360.36	360.36	360.36	360.36	353.13	0
2024-07-17	360.36	360.36	360.36	360.36	353.13	0
2024-07-16	360.36	360.36	360.36	360.36	353.13	0
2024-07-15	360.36	360.36	360.36	360.36	353.13	0
2024-07-12	360.36	360.36	360.36	360.36	353.13	0
2024-07-11	360.36	360.36	360.36	360.36	353.13	0
2024-07-10	360.36	360.36	360.36	360.36	353.13	0
2024-07-09	360.36	360.36	360.36	360.36	353.13	0
2024-07-08	360.36	360.36	360.36	360.36	353.13	0
2024-07-05	360.36	360.36	360.36	360.36	353.13	14
2024-07-04	379.00	379.00	379.00	379.00	371.40	0
2024-07-03	379.00	379.00	379.00	379.00	371.40	0
2024-07-02	379.00	379.00	379.00	379.00	371.40	0
2024-07-01	379.00	379.00	379.00	379.00	371.40	0
2024-06-28	379.00	379.00	379.00	379.00	371.40	0
2024-06-27	379.00	379.00	379.00	379.00	371.40	0
2024-06-26	379.00	379.00	379.00	379.00	371.40	0
2024-06-25	379.00	379.00	379.00	379.00	371.40	0
2024-06-24	379.00	379.00	379.00	379.00	371.40	0
2024-06-21	379.00	379.00	379.00	379.00	371.40	0
2024-06-20	379.11	379.50	379.00	379.00	371.40	1,680
2024-06-19	378.86	378.86	378.86	378.86	371.26	0
2024-06-18	378.86	378.86	378.86	378.86	371.26	4
2024-06-17	378.86	378.86	378.86	378.86	371.26	0
2024-06-14	378.86	378.86	378.86	378.86	371.26	0
2024-06-13	378.00	378.86	377.90	378.86	371.26	620
2024-06-12	381.11	381.11	379.99	379.99	372.37	2,120
2024-06-11	363.65	363.65	363.65	363.65	356.36	0
2024-06-10	363.65	363.65	363.65	363.65	356.36	0
2024-06-07	363.65	363.65	363.65	363.65	356.36	0
2024-06-06	363.65	363.65	363.65	363.65	356.36	0
2024-06-05	363.65	363.65	363.65	363.65	356.36	0
2024-06-04	363.65	363.65	363.65	363.65	356.36	0
2024-06-03	363.65	363.65	363.65	363.65	356.36	0
2024-05-31	363.65	363.65	363.65	363.65	356.36	0
2024-05-29	363.65	363.65	363.65	363.65	356.36	0
2024-05-28	363.65	363.65	363.65	363.65	355.67	1,861
2024-05-27	374.50	374.50	374.50	374.50	366.28	0
2024-05-24	374.50	374.50	374.50	374.50	366.28	0

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.7824 USD
2026-05-27	0.7779 USD
2026-02-23	0.7867 USD
2025-11-24	0.7757 USD
2025-08-27	0.7481 USD
2025-05-28	0.7665 USD
2025-02-17	0.7927 USD
2024-11-25	0.7768 USD
2024-08-28	0.6858 USD
2024-05-29	0.7003 USD
2024-02-20	0.6275 USD
2023-11-20	0.5631 USD
2023-08-30	0.5783 USD
2023-05-26	0.8016 USD
2023-02-17	0.8683 USD
2022-11-21	0.7804 USD
2022-08-31	0.8109 USD
2022-05-25	0.7849 USD
2022-02-16	0.7561 USD
2021-11-22	0.8007 USD
2021-08-25	0.7480 USD
2021-05-26	0.6888 USD
2021-02-17	0.7710 USD
2020-11-04	0.7309 USD
2020-08-26	0.7204 USD
2020-05-27	0.6953 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.