Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	249.00	249.00	249.00	249.00	242.92	0
2023-11-27	249.00	249.00	249.00	249.00	242.92	0
2023-11-24	249.00	249.00	248.00	249.00	242.92	6
2023-11-23	248.00	248.00	248.00	248.00	241.95	0
2023-11-22	248.00	248.00	248.00	248.00	241.95	0
2023-11-21	248.00	248.00	248.00	248.00	241.95	0
2023-11-20	248.00	248.00	248.00	248.00	241.95	0
2023-11-17	248.00	248.00	248.00	248.00	241.40	0
2023-11-16	248.00	248.00	248.00	248.00	241.40	0
2023-11-14	248.00	248.00	248.00	248.00	241.40	0
2023-11-13	248.00	248.00	248.00	248.00	241.40	0
2023-11-10	248.00	248.00	248.00	248.00	241.40	0
2023-11-09	248.00	248.00	248.00	248.00	241.40	0
2023-11-08	248.00	248.00	248.00	248.00	241.40	0
2023-11-07	248.00	248.00	248.00	248.00	241.40	0
2023-11-06	248.00	248.00	248.00	248.00	241.40	0
2023-11-03	248.00	248.00	248.00	248.00	241.40	0
2023-11-01	248.00	248.00	248.00	248.00	241.40	0
2023-10-31	238.80	248.00	238.80	248.00	241.40	6
2023-10-30	233.08	233.08	233.08	233.08	226.87	0
2023-10-27	233.08	233.08	233.08	233.08	226.87	0
2023-10-26	233.08	233.08	233.08	233.08	226.87	0
2023-10-25	233.08	233.08	233.08	233.08	226.87	0
2023-10-24	233.08	233.08	233.08	233.08	226.87	0
2023-10-23	233.08	233.08	233.08	233.08	226.87	0
2023-10-20	233.08	233.08	233.08	233.08	226.87	0
2023-10-19	233.08	233.08	233.08	233.08	226.87	0
2023-10-18	233.08	233.08	233.08	233.08	226.87	0
2023-10-17	233.08	233.08	233.08	233.08	226.87	0
2023-10-16	233.08	233.08	233.08	233.08	226.87	0
2023-10-13	233.08	233.08	233.08	233.08	226.87	0
2023-10-11	233.08	233.08	233.08	233.08	226.87	0
2023-10-10	233.08	233.08	233.08	233.08	226.87	0
2023-10-09	233.08	233.08	233.08	233.08	226.87	0
2023-10-06	233.08	233.08	233.08	233.08	226.87	0
2023-10-05	233.08	233.08	233.08	233.08	226.87	0
2023-10-04	233.08	233.08	233.08	233.08	226.87	0
2023-10-03	233.08	233.08	233.08	233.08	226.87	0
2023-10-02	244.49	244.49	233.08	233.08	226.87	6
2023-09-29	244.50	244.50	244.50	244.50	237.99	0
2023-09-28	244.50	244.50	244.50	244.50	237.99	0
2023-09-27	244.50	244.50	244.50	244.50	237.99	0
2023-09-26	244.50	244.50	244.50	244.50	237.99	0
2023-09-25	244.50	244.50	244.50	244.50	237.99	0
2023-09-22	244.50	244.50	244.50	244.50	237.99	0
2023-09-21	244.50	244.50	244.50	244.50	237.99	0
2023-09-20	244.50	244.50	244.50	244.50	237.99	0
2023-09-19	244.50	244.50	244.50	244.50	237.99	0
2023-09-18	244.50	244.50	244.50	244.50	237.99	0
2023-09-15	244.50	244.50	244.50	244.50	237.99	0
2023-09-14	244.50	244.50	244.50	244.50	237.99	0
2023-09-13	244.50	244.50	244.50	244.50	237.99	0
2023-09-12	244.50	244.50	244.50	244.50	237.99	0
2023-09-11	244.50	244.50	244.50	244.50	237.99	0
2023-09-08	244.50	244.50	244.50	244.50	237.99	0
2023-09-06	244.50	244.50	244.50	244.50	237.99	0
2023-09-05	244.50	244.50	244.50	244.50	237.99	4
2023-09-04	255.15	255.15	255.15	255.15	248.36	0
2023-09-01	255.15	255.15	255.15	255.15	248.36	0
2023-08-31	213.84	255.15	213.84	255.15	248.36	8

← NewerPage 13 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.