Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	318.00	318.00	318.00	318.00	317.16	0
2026-07-21	318.00	318.00	318.00	318.00	317.16	0
2026-07-20	318.00	318.00	318.00	318.00	317.16	0
2026-07-17	318.00	318.00	318.00	318.00	317.16	0
2026-07-16	310.00	318.00	310.00	318.00	317.16	444
2026-07-15	314.03	314.03	314.03	314.03	313.20	0
2026-07-14	314.03	314.03	314.03	314.03	313.20	0
2026-07-13	314.03	314.03	314.03	314.03	313.20	1
2026-07-10	304.73	304.73	304.73	304.73	303.93	0
2026-07-09	304.73	304.73	304.73	304.73	303.93	0
2026-07-08	304.73	304.73	304.73	304.73	303.93	0
2026-07-07	304.73	304.73	304.73	304.73	303.93	0
2026-07-06	304.73	304.73	304.73	304.73	303.93	983
2026-07-03	308.11	308.11	308.11	308.11	307.30	15
2026-07-02	310.00	310.00	310.00	310.00	309.18	1
2026-07-01	299.70	299.70	299.70	299.70	298.91	0
2026-06-30	299.70	299.70	299.70	299.70	298.91	15
2026-06-29	290.50	290.50	290.50	290.50	289.73	0
2026-06-26	290.50	290.50	290.50	290.50	289.73	0
2026-06-25	290.50	290.50	290.50	290.50	289.73	0
2026-06-24	290.50	290.50	290.50	290.50	289.73	0
2026-06-23	290.50	290.50	290.50	290.50	289.73	0
2026-06-22	290.50	290.50	290.50	290.50	289.73	0
2026-06-19	290.50	290.50	290.50	290.50	289.73	0
2026-06-18	290.50	290.50	290.50	290.50	289.73	1
2026-06-17	283.00	283.00	283.00	283.00	282.25	0
2026-06-16	283.00	283.00	283.00	283.00	282.25	290
2026-06-15	283.64	283.64	283.64	283.64	282.89	0
2026-06-12	283.64	283.64	283.64	283.64	282.89	0
2026-06-11	283.64	283.64	283.64	283.64	282.89	0
2026-06-10	283.64	283.64	283.64	283.64	282.89	0
2026-06-09	283.64	283.64	283.64	283.64	282.89	0
2026-06-08	283.64	283.64	283.64	283.64	282.89	0
2026-06-05	283.64	283.64	283.64	283.64	282.89	1
2026-06-03	275.94	275.94	275.94	275.94	275.21	0
2026-06-02	275.94	275.94	275.94	275.94	275.21	2
2026-06-01	278.06	278.06	278.06	278.06	277.33	0
2026-05-29	278.06	278.06	278.06	278.06	277.33	0
2026-05-28	278.06	278.06	278.06	278.06	277.33	14
2026-05-27	278.80	278.80	278.80	278.80	278.07	0
2026-05-26	278.80	278.80	278.80	278.80	277.29	0
2026-05-25	278.80	278.80	278.80	278.80	277.29	0
2026-05-22	276.25	278.80	276.25	278.80	277.29	291
2026-05-21	271.08	271.08	271.08	271.08	269.61	1
2026-05-20	272.80	272.80	272.80	272.80	271.32	0
2026-05-19	272.80	272.80	272.80	272.80	271.32	0
2026-05-18	273.80	273.80	272.80	272.80	271.32	1,065
2026-05-15	323.52	323.52	323.52	323.52	321.77	0
2026-05-14	323.52	323.52	323.52	323.52	321.77	0
2026-05-13	323.52	323.52	323.52	323.52	321.77	0
2026-05-12	323.52	323.52	323.52	323.52	321.77	0
2026-05-11	323.52	323.52	323.52	323.52	321.77	0
2026-05-08	323.52	323.52	323.52	323.52	321.77	0
2026-05-07	323.52	323.52	323.52	323.52	321.77	0
2026-05-06	323.52	323.52	323.52	323.52	321.77	0
2026-05-05	323.52	323.52	323.52	323.52	321.77	0
2026-05-04	323.52	323.52	323.52	323.52	321.77	0
2026-04-30	323.52	323.52	323.52	323.52	321.77	0
2026-04-29	323.52	323.52	323.52	323.52	321.77	0
2026-04-28	323.52	323.52	323.52	323.52	321.77	0

← NewerPage 2 of 5 · 247 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.