Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	342.32	342.32	342.32	342.32	337.52	0
2025-05-09	342.32	342.32	342.32	342.32	337.52	0
2025-05-08	342.32	342.32	342.32	342.32	337.52	0
2025-05-07	342.32	342.32	342.32	342.32	337.52	0
2025-05-06	342.32	342.32	342.32	342.32	337.52	0
2025-05-05	342.32	342.32	342.32	342.32	337.52	0
2025-05-02	342.32	342.32	342.32	342.32	337.52	0
2025-04-30	342.32	342.32	342.32	342.32	337.52	0
2025-04-29	342.32	342.32	342.32	342.32	337.52	0
2025-04-28	342.32	342.32	342.32	342.32	337.52	0
2025-04-25	342.32	342.32	342.32	342.32	337.52	0
2025-04-24	342.32	342.32	342.32	342.32	337.52	0
2025-04-23	342.32	342.32	342.32	342.32	337.52	0
2025-04-22	342.32	342.32	342.32	342.32	337.52	0
2025-04-17	342.32	342.32	342.32	342.32	337.52	0
2025-04-16	342.32	342.32	342.32	342.32	337.52	0
2025-04-15	342.32	342.32	342.32	342.32	337.52	0
2025-04-14	342.32	342.32	342.32	342.32	337.52	0
2025-04-11	342.32	342.32	342.32	342.32	337.52	0
2025-04-10	342.32	342.32	342.32	342.32	337.52	0
2025-04-09	342.32	342.32	342.32	342.32	337.52	0
2025-04-08	342.32	342.32	342.32	342.32	337.52	0
2025-04-07	342.32	342.32	342.32	342.32	337.52	0
2025-04-04	342.32	342.32	342.32	342.32	337.52	0
2025-04-03	342.32	342.32	342.32	342.32	337.52	0
2025-04-02	342.32	342.32	342.32	342.32	337.52	0
2025-04-01	342.32	342.32	342.32	342.32	337.52	0
2025-03-31	342.32	342.32	342.32	342.32	337.52	0
2025-03-28	342.32	342.32	342.32	342.32	337.52	0
2025-03-27	342.32	342.32	342.32	342.32	337.52	0
2025-03-26	342.32	342.32	342.32	342.32	337.52	0
2025-03-25	342.32	342.32	342.32	342.32	337.52	0
2025-03-24	342.32	342.32	342.32	342.32	337.52	0
2025-03-21	342.32	342.32	342.32	342.32	337.52	0
2025-03-20	342.32	342.32	342.32	342.32	337.52	0
2025-03-19	342.32	342.32	342.32	342.32	337.52	100
2025-03-18	355.08	355.08	355.08	355.08	350.11	0
2025-03-17	355.08	355.08	355.08	355.08	350.11	0
2025-03-14	355.08	355.08	355.08	355.08	350.11	0
2025-03-13	355.08	355.08	355.08	355.08	350.11	1
2025-03-12	378.99	378.99	371.88	371.88	366.67	2
2025-03-11	378.42	378.42	378.42	378.42	373.12	0
2025-03-10	378.42	378.42	378.42	378.42	373.12	0
2025-03-07	378.42	378.42	378.42	378.42	373.12	0
2025-03-06	378.42	378.42	378.42	378.42	373.12	0
2025-03-05	378.42	378.42	378.42	378.42	373.12	0
2025-02-28	378.42	378.42	378.42	378.42	373.12	0
2025-02-27	378.42	378.42	378.42	378.42	373.12	0
2025-02-26	378.42	378.42	378.42	378.42	373.12	0
2025-02-25	378.42	378.42	378.42	378.42	373.12	0
2025-02-24	378.42	378.42	378.42	378.42	373.12	0
2025-02-21	378.42	378.42	378.42	378.42	373.12	0
2025-02-20	378.42	378.42	378.42	378.42	373.12	0
2025-02-19	378.42	378.42	378.42	378.42	373.12	0
2025-02-18	378.42	378.42	378.42	378.42	373.12	0
2025-02-17	378.42	378.42	378.42	378.42	373.12	0
2025-02-14	378.42	378.42	378.42	378.42	372.34	0
2025-02-13	378.42	378.42	378.42	378.42	372.34	100
2025-02-12	364.18	364.18	364.18	364.18	358.33	0
2025-02-11	364.18	364.18	364.18	364.18	358.33	0

← NewerPage 7 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.