Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	300.00	300.00	300.00	300.00	289.55	0
2022-12-09	300.00	300.00	300.00	300.00	289.55	0
2022-12-08	300.00	300.00	300.00	300.00	289.55	0
2022-12-07	300.00	300.00	300.00	300.00	289.55	0
2022-12-06	300.00	300.00	300.00	300.00	289.55	0
2022-12-05	300.00	300.00	300.00	300.00	289.55	0
2022-12-02	300.00	300.00	300.00	300.00	289.55	0
2022-12-01	300.00	300.00	300.00	300.00	289.55	0
2022-11-30	300.00	300.00	300.00	300.00	289.55	0
2022-11-29	300.00	300.00	300.00	300.00	289.55	0
2022-11-28	300.00	300.00	300.00	300.00	289.55	0
2022-11-25	300.00	300.00	300.00	300.00	289.55	0
2022-11-24	300.00	300.00	300.00	300.00	289.55	0
2022-11-23	300.00	300.00	300.00	300.00	289.55	0
2022-11-22	300.00	300.00	300.00	300.00	289.55	0
2022-11-21	300.00	300.00	300.00	300.00	289.55	0
2022-11-18	300.00	300.00	300.00	300.00	288.80	0
2022-11-17	300.00	300.00	300.00	300.00	288.80	0
2022-11-16	300.00	300.00	300.00	300.00	288.80	0
2022-11-14	300.00	300.00	300.00	300.00	288.80	0
2022-11-11	300.00	300.00	300.00	300.00	288.80	0
2022-11-10	300.00	300.00	300.00	300.00	288.80	1
2022-11-09	241.44	241.44	241.44	241.44	232.42	0
2022-11-08	241.44	241.44	241.44	241.44	232.42	0
2022-11-07	241.44	241.44	241.44	241.44	232.42	0
2022-11-04	241.44	241.44	241.44	241.44	232.42	0
2022-11-03	241.44	241.44	241.44	241.44	232.42	0
2022-11-01	241.44	241.44	241.44	241.44	232.42	0
2022-10-31	241.44	241.44	241.44	241.44	232.42	0
2022-10-28	241.44	241.44	241.44	241.44	232.42	0
2022-10-27	241.44	241.44	241.44	241.44	232.42	0
2022-10-26	241.44	241.44	241.44	241.44	232.42	0
2022-10-25	241.44	241.44	241.44	241.44	232.42	0
2022-10-24	241.44	241.44	241.44	241.44	232.42	0
2022-10-21	235.48	242.05	235.48	241.44	232.42	14
2022-10-20	235.48	235.48	235.48	235.48	226.69	0
2022-10-19	235.48	235.48	235.48	235.48	226.69	0
2022-10-18	235.48	235.48	235.48	235.48	226.69	0
2022-10-17	235.48	235.48	235.48	235.48	226.69	0
2022-10-14	235.48	235.48	235.48	235.48	226.69	0
2022-10-13	235.48	235.48	235.48	235.48	226.69	0
2022-10-11	235.48	235.48	235.48	235.48	226.69	0
2022-10-10	235.48	235.48	235.48	235.48	226.69	0
2022-10-07	235.48	235.48	235.48	235.48	226.69	0
2022-10-06	235.48	235.48	235.48	235.48	226.69	0
2022-10-05	235.48	235.48	235.48	235.48	226.69	0
2022-10-04	235.48	235.48	235.48	235.48	226.69	0
2022-10-03	235.48	235.48	235.48	235.48	226.69	0
2022-09-30	220.01	235.48	220.01	235.48	226.69	6
2022-09-29	224.62	224.62	224.62	224.62	216.23	0
2022-09-28	224.62	224.62	224.62	224.62	216.23	0
2022-09-27	224.62	224.62	224.62	224.62	216.23	0
2022-09-26	224.62	224.62	224.62	224.62	216.23	0
2022-09-23	224.62	224.62	224.62	224.62	216.23	0
2022-09-22	224.62	224.62	224.62	224.62	216.23	0
2022-09-21	224.62	224.62	224.62	224.62	216.23	0
2022-09-20	224.62	224.62	224.62	224.62	216.23	0
2022-09-19	224.62	224.62	224.62	224.62	216.23	0
2022-09-16	224.62	224.62	224.62	224.62	216.23	0
2022-09-15	224.62	224.62	224.62	224.62	216.23	0

← NewerPage 17 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.