Xylem Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-02-26 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-02-23 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-02-22 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-02-21 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-02-20 | 249.00 | 249.00 | 249.00 | 249.00 | 243.54 | 0 |
| 2024-02-19 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2024-02-16 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2024-02-15 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2024-02-14 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2024-02-09 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2024-02-08 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2024-02-07 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2024-02-06 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2024-02-05 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2024-02-02 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2024-02-01 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2024-01-31 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2024-01-30 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2024-01-29 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2024-01-26 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2024-01-25 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2024-01-24 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2024-01-23 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2024-01-22 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2024-01-19 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2024-01-18 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2024-01-17 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2024-01-16 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2024-01-15 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2024-01-12 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2024-01-11 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2024-01-10 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2024-01-09 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2024-01-08 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2024-01-05 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2024-01-04 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2024-01-03 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2024-01-02 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2023-12-28 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2023-12-27 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2023-12-26 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2023-12-22 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2023-12-21 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 1 |
| 2023-12-20 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2023-12-19 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2023-12-18 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2023-12-15 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2023-12-14 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2023-12-13 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2023-12-12 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2023-12-11 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2023-12-08 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2023-12-07 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2023-12-06 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2023-12-05 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2023-12-04 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2023-12-01 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2023-11-30 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 0 |
| 2023-11-29 | 249.00 | 249.00 | 249.00 | 249.00 | 242.92 | 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.