Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	262.08	262.08	262.08	262.08	262.08	4
2026-10-14	258.96	258.96	258.96	258.96	258.96	39
2026-10-13	255.84	255.84	255.84	255.84	255.84	0
2026-10-09	255.84	255.84	255.84	255.84	255.84	17
2026-10-08	255.84	255.84	255.84	255.84	255.84	2
2026-10-07	264.68	264.68	264.68	264.68	264.68	0
2026-10-06	264.68	264.68	264.68	264.68	264.68	0
2026-10-05	264.68	264.68	264.68	264.68	264.68	0
2026-10-02	264.68	264.68	264.68	264.68	264.68	0
2026-10-01	264.68	264.68	264.68	264.68	264.68	0
2026-09-30	264.68	264.68	264.68	264.68	264.68	19
2026-09-29	267.03	267.03	267.03	267.03	267.03	0
2026-09-28	267.03	267.03	267.03	267.03	267.03	0
2026-09-25	267.03	267.03	267.03	267.03	267.03	4
2026-09-24	272.97	272.97	272.97	272.97	272.97	0
2026-09-23	272.97	272.97	272.97	272.97	272.97	0
2026-09-22	272.97	272.97	272.97	272.97	272.97	2
2026-09-21	276.21	276.21	276.21	276.21	276.21	0
2026-09-18	276.21	276.21	276.21	276.21	276.21	0
2026-09-17	276.21	276.21	276.21	276.21	276.21	0
2026-09-16	276.21	276.21	276.21	276.21	276.21	0
2026-09-15	276.21	276.21	276.21	276.21	276.21	0
2026-09-14	276.21	276.21	276.21	276.21	276.21	0
2026-09-11	276.21	276.21	276.21	276.21	276.21	140
2026-09-10	288.55	288.55	288.55	288.55	288.55	0
2026-09-09	288.55	288.55	288.55	288.55	288.55	0
2026-09-08	288.55	288.55	288.55	288.55	288.55	0
2026-09-07	288.55	288.55	288.55	288.55	288.55	0
2026-09-04	288.55	288.55	288.55	288.55	288.55	0
2026-09-03	288.55	288.55	288.55	288.55	288.55	0
2026-09-02	288.55	288.55	288.55	288.55	288.55	0
2026-09-01	288.55	288.55	288.55	288.55	288.55	0
2026-08-31	288.55	288.55	288.55	288.55	288.55	1
2026-08-28	290.58	290.58	290.58	290.58	290.58	3
2026-08-27	306.70	306.70	290.00	290.00	290.00	5
2026-08-26	296.29	296.29	296.29	296.29	296.29	0
2026-08-25	296.29	296.29	296.29	296.29	295.51	0
2026-08-24	296.29	296.29	296.29	296.29	295.51	2
2026-08-21	297.72	297.72	297.72	297.72	296.94	0
2026-08-20	297.72	297.72	297.72	297.72	296.94	0
2026-08-19	297.72	297.72	297.72	297.72	296.94	0
2026-08-18	297.72	297.72	297.72	297.72	296.94	0
2026-08-17	297.72	297.72	297.72	297.72	296.94	0
2026-08-14	297.72	297.72	297.72	297.72	296.94	0
2026-08-13	297.72	297.72	297.72	297.72	296.94	0
2026-08-12	297.72	297.72	297.72	297.72	296.94	0
2026-08-11	297.72	297.72	297.72	297.72	296.94	0
2026-08-10	297.72	297.72	297.72	297.72	296.94	0
2026-08-07	297.72	297.72	297.72	297.72	296.94	0
2026-08-06	297.72	297.72	297.72	297.72	296.94	0
2026-08-05	297.72	297.72	297.72	297.72	296.94	0
2026-08-04	297.72	297.72	297.72	297.72	296.94	0
2026-08-03	297.72	297.72	297.72	297.72	296.94	0
2026-07-31	297.72	297.72	297.72	297.72	296.94	1
2026-07-30	313.80	313.80	313.80	313.80	312.97	0
2026-07-29	315.00	315.00	311.00	313.80	312.97	421
2026-07-28	303.00	303.00	303.00	303.00	302.20	0
2026-07-27	303.00	303.00	303.00	303.00	302.20	0
2026-07-24	303.00	303.00	303.00	303.00	302.20	2
2026-07-23	318.00	318.00	318.00	318.00	317.16	0

Page 1 of 21 · 1,246 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.