See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.50▲ 2.42%
← X1YL34.SA stock page

Xylem Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-08361.99361.99361.99361.99355.410
2024-11-07361.99361.99361.99361.99355.410
2024-11-06361.99361.99361.99361.99355.410
2024-11-05361.99361.99361.99361.99355.410
2024-11-04361.99361.99361.99361.99355.410
2024-11-01361.99361.99361.99361.99355.410
2024-10-31361.99361.99361.99361.99355.410
2024-10-30361.99361.99361.99361.99355.410
2024-10-29361.99361.99361.99361.99355.410
2024-10-28361.99361.99361.99361.99355.410
2024-10-25361.99361.99361.99361.99355.410
2024-10-24361.99361.99361.99361.99355.410
2024-10-23361.99361.99361.99361.99355.410
2024-10-22361.99361.99361.99361.99355.410
2024-10-21361.99361.99361.99361.99355.410
2024-10-18361.99361.99361.99361.99355.410
2024-10-17361.99361.99361.99361.99355.410
2024-10-16361.99361.99361.99361.99355.410
2024-10-15361.99361.99361.99361.99355.410
2024-10-14361.99361.99361.99361.99355.410
2024-10-11361.99361.99361.99361.99355.410
2024-10-10361.99361.99361.99361.99355.410
2024-10-09361.99361.99361.99361.99355.410
2024-10-08361.99361.99361.99361.99355.410
2024-10-07361.99361.99361.99361.99355.410
2024-10-04361.99361.99361.99361.99355.410
2024-10-03361.99361.99361.99361.99355.410
2024-10-02361.99361.99361.99361.99355.410
2024-10-01361.99361.99361.99361.99355.410
2024-09-30361.99361.99361.99361.99355.410
2024-09-27361.99361.99361.99361.99355.410
2024-09-26361.99361.99361.99361.99355.410
2024-09-25361.99361.99361.99361.99355.410
2024-09-24361.99361.99361.99361.99355.410
2024-09-23361.99361.99361.99361.99355.410
2024-09-20361.99361.99361.99361.99355.410
2024-09-19361.99361.99361.99361.99355.410
2024-09-18361.99361.99361.99361.99355.410
2024-09-17361.99361.99361.99361.99355.410
2024-09-16361.99361.99361.99361.99355.410
2024-09-13361.99361.99361.99361.99355.410
2024-09-12361.99361.99361.99361.99355.410
2024-09-11361.99361.99361.99361.99355.410
2024-09-10361.99361.99361.99361.99355.410
2024-09-09361.99361.99361.99361.99355.4150
2024-09-06355.00355.00355.00355.00348.5450
2024-09-05360.36360.36360.36360.36353.810
2024-09-04360.36360.36360.36360.36353.810
2024-09-03360.36360.36360.36360.36353.810
2024-09-02360.36360.36360.36360.36353.810
2024-08-30360.36360.36360.36360.36353.810
2024-08-29360.36360.36360.36360.36353.810
2024-08-28360.36360.36360.36360.36353.810
2024-08-27360.36360.36360.36360.36353.130
2024-08-26360.36360.36360.36360.36353.130
2024-08-23360.36360.36360.36360.36353.130
2024-08-22360.36360.36360.36360.36353.130
2024-08-21360.36360.36360.36360.36353.130
2024-08-20360.36360.36360.36360.36353.130
2024-08-19360.36360.36360.36360.36353.130
← NewerPage 9 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-260.7824 USD
2026-05-270.7779 USD
2026-02-230.7867 USD
2025-11-240.7757 USD
2025-08-270.7481 USD
2025-05-280.7665 USD
2025-02-170.7927 USD
2024-11-250.7768 USD
2024-08-280.6858 USD
2024-05-290.7003 USD
2024-02-200.6275 USD
2023-11-200.5631 USD
2023-08-300.5783 USD
2023-05-260.8016 USD
2023-02-170.8683 USD
2022-11-210.7804 USD
2022-08-310.8109 USD
2022-05-250.7849 USD
2022-02-160.7561 USD
2021-11-220.8007 USD
2021-08-250.7480 USD
2021-05-260.6888 USD
2021-02-170.7710 USD
2020-11-040.7309 USD
2020-08-260.7204 USD
2020-05-270.6953 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.