Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	323.52	323.52	323.52	323.52	321.77	0
2026-04-24	323.52	323.52	323.52	323.52	321.77	0
2026-04-23	323.52	323.52	323.52	323.52	321.77	0
2026-04-22	323.52	323.52	323.52	323.52	321.77	0
2026-04-20	323.52	323.52	323.52	323.52	321.77	0
2026-04-17	323.52	323.52	323.52	323.52	321.77	0
2026-04-16	323.52	323.52	323.52	323.52	321.77	0
2026-04-15	323.52	323.52	323.52	323.52	321.77	0
2026-04-14	323.52	323.52	323.52	323.52	321.77	0
2026-04-13	323.52	323.52	323.52	323.52	321.77	0
2026-04-10	323.52	323.52	323.52	323.52	321.77	0
2026-04-09	323.52	323.52	323.52	323.52	321.77	0
2026-04-08	323.52	323.52	323.52	323.52	321.77	0
2026-04-07	323.52	323.52	323.52	323.52	321.77	6
2026-04-06	313.10	313.10	313.10	313.10	311.40	106
2026-04-02	310.31	310.31	310.31	310.31	308.63	0
2026-04-01	310.31	310.31	310.31	310.31	308.63	0
2026-03-31	310.31	310.31	310.31	310.31	308.63	3
2026-03-30	334.62	334.62	334.62	334.62	332.81	0
2026-03-27	334.62	334.62	334.62	334.62	332.81	0
2026-03-26	334.62	334.62	334.62	334.62	332.81	0
2026-03-25	334.62	334.62	334.62	334.62	332.81	0
2026-03-24	334.62	334.62	334.62	334.62	332.81	0
2026-03-23	334.62	334.62	334.62	334.62	332.81	0
2026-03-20	334.62	334.62	334.62	334.62	332.81	0
2026-03-19	334.62	334.62	334.62	334.62	332.81	0
2026-03-18	334.62	334.62	334.62	334.62	332.81	0
2026-03-17	334.62	334.62	334.62	334.62	332.81	0
2026-03-16	334.62	334.62	334.62	334.62	332.81	0
2026-03-13	334.62	334.62	334.62	334.62	332.81	0
2026-03-12	334.62	334.62	334.62	334.62	332.81	0
2026-03-11	334.62	334.62	334.62	334.62	332.81	0
2026-03-10	334.62	334.62	334.62	334.62	332.81	0
2026-03-09	334.62	334.62	334.62	334.62	332.81	0
2026-03-06	334.62	334.62	334.62	334.62	332.81	0
2026-03-05	334.62	334.62	334.62	334.62	332.81	0
2026-03-04	334.62	334.62	334.62	334.62	332.81	0
2026-03-03	334.62	334.62	334.62	334.62	332.81	0
2026-03-02	336.00	336.00	334.62	334.62	332.81	2
2026-02-27	333.37	333.37	333.37	333.37	331.56	0
2026-02-26	333.37	333.37	333.37	333.37	331.56	0
2026-02-25	333.37	333.37	333.37	333.37	331.56	0
2026-02-24	333.37	333.37	333.37	333.37	331.56	0
2026-02-23	333.37	333.37	333.37	333.37	331.56	0
2026-02-20	333.37	333.37	333.37	333.37	330.78	0
2026-02-19	333.37	333.37	333.37	333.37	330.78	1
2026-02-18	367.80	367.80	367.80	367.80	364.94	0
2026-02-13	367.80	367.80	367.80	367.80	364.94	0
2026-02-12	367.80	367.80	367.80	367.80	364.94	0
2026-02-11	367.80	367.80	367.80	367.80	364.94	0
2026-02-10	367.80	367.80	367.80	367.80	364.94	0
2026-02-09	367.80	367.80	367.80	367.80	364.94	0
2026-02-06	367.99	367.99	367.80	367.80	364.94	4
2026-02-05	365.74	365.74	365.74	365.74	362.90	0
2026-02-04	365.74	365.74	365.74	365.74	362.90	0
2026-02-03	365.74	365.74	365.74	365.74	362.90	0
2026-02-02	365.74	365.74	365.74	365.74	362.90	0
2026-01-30	365.74	365.74	365.74	365.74	362.90	0
2026-01-29	365.74	365.74	365.74	365.74	362.90	0
2026-01-28	365.74	365.74	365.74	365.74	362.90	0

← NewerPage 3 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.