Xylem Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 374.50 | 374.50 | 374.50 | 374.50 | 366.28 | 0 |
| 2024-05-22 | 374.50 | 374.50 | 374.50 | 374.50 | 366.28 | 265 |
| 2024-05-21 | 369.60 | 369.60 | 369.60 | 369.60 | 361.49 | 1 |
| 2024-05-20 | 363.65 | 363.65 | 363.65 | 363.65 | 355.67 | 0 |
| 2024-05-17 | 363.60 | 363.65 | 363.50 | 363.65 | 355.67 | 105 |
| 2024-05-16 | 365.76 | 365.76 | 365.76 | 365.76 | 357.73 | 0 |
| 2024-05-15 | 365.76 | 365.76 | 365.76 | 365.76 | 357.73 | 0 |
| 2024-05-14 | 366.00 | 366.00 | 365.76 | 365.76 | 357.73 | 625 |
| 2024-05-13 | 367.00 | 367.00 | 367.00 | 367.00 | 358.95 | 0 |
| 2024-05-10 | 367.00 | 367.00 | 367.00 | 367.00 | 358.95 | 0 |
| 2024-05-09 | 367.55 | 367.55 | 367.00 | 367.00 | 358.95 | 865 |
| 2024-05-08 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-05-07 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-05-06 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-05-03 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-05-02 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-04-30 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-04-29 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-04-26 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-04-25 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-04-24 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-04-23 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-04-22 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-04-19 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-04-18 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-04-17 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-04-16 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-04-15 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-04-12 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-04-11 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-04-10 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-04-09 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-04-08 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-04-05 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-04-04 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-04-03 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-04-02 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-04-01 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-03-28 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-03-27 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-03-26 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-03-25 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-03-22 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-03-21 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-03-20 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-03-19 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-03-18 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-03-15 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-03-14 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-03-13 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-03-12 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-03-11 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-03-08 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-03-07 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-03-06 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-03-05 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-03-04 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-03-01 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-02-29 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-02-28 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
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.