Xylem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	122.95	122.95	122.95	122.95	119.90	0
2024-08-29	123.55	123.55	123.55	123.55	120.48	0
2024-08-28	122.30	122.65	121.05	122.40	119.06	194
2024-08-27	121.55	121.55	121.55	121.55	118.23	50
2024-08-26	122.85	122.85	122.70	122.70	119.35	8
2024-08-23	121.50	122.45	121.50	122.45	119.10	10
2024-08-22	122.60	122.60	122.60	122.60	119.25	0
2024-08-21	121.40	121.40	121.40	121.40	118.08	0
2024-08-20	120.85	120.85	120.15	120.15	116.87	30
2024-08-19	120.30	120.85	120.30	120.85	117.55	188
2024-08-16	122.05	122.05	120.60	120.60	117.30	32
2024-08-15	120.50	121.30	120.50	121.25	117.94	343
2024-08-14	120.25	120.30	119.10	119.10	115.85	43
2024-08-13	117.25	117.85	117.25	117.85	114.63	50
2024-08-12	118.55	119.15	116.35	116.35	113.17	205
2024-08-09	117.10	119.30	116.25	117.15	113.95	844
2024-08-08	116.55	117.55	116.55	117.35	114.14	266
2024-08-07	117.30	118.95	117.30	118.20	114.97	26
2024-08-06	115.30	115.30	115.30	115.30	112.15	0
2024-08-05	114.90	116.15	113.35	115.30	112.15	1,246
2024-08-02	122.60	122.60	118.50	118.50	115.26	302
2024-08-01	123.15	124.90	122.75	122.75	119.40	150
2024-07-31	123.70	124.75	123.10	124.35	120.95	274
2024-07-30	132.25	132.25	124.45	124.45	121.05	105
2024-07-29	129.35	130.10	129.35	130.10	126.55	108
2024-07-26	129.70	129.70	129.70	129.70	126.16	0
2024-07-25	126.10	127.80	125.35	127.50	124.02	350
2024-07-24	127.75	127.75	127.75	127.75	124.26	0
2024-07-23	127.75	129.05	127.75	129.05	125.52	20
2024-07-22	127.35	127.35	127.35	127.35	123.87	0
2024-07-19	125.95	125.95	125.65	125.65	122.22	25
2024-07-18	126.10	126.90	126.10	126.90	123.43	8
2024-07-17	130.40	130.40	127.75	127.75	124.26	40
2024-07-16	127.60	128.35	127.60	128.35	124.84	105
2024-07-15	127.50	127.50	127.25	127.25	123.77	14
2024-07-12	127.25	128.30	127.25	127.85	124.36	238
2024-07-11	125.50	127.65	125.50	127.65	124.16	22
2024-07-10	124.25	124.25	124.25	124.25	120.86	0
2024-07-09	124.20	124.20	124.20	124.20	120.81	0
2024-07-08	123.45	124.00	123.45	124.00	120.61	103
2024-07-05	121.90	121.90	121.90	121.90	118.57	0
2024-07-04	122.45	122.45	122.45	122.45	119.10	0
2024-07-03	122.90	122.90	122.90	122.90	119.54	0
2024-07-02	122.80	123.00	122.80	123.00	119.64	70
2024-07-01	125.90	125.90	125.85	125.85	122.41	38
2024-06-28	126.85	127.85	126.80	127.50	124.02	300
2024-06-27	130.70	130.70	130.70	130.70	127.13	0
2024-06-26	130.70	130.70	130.70	130.70	127.13	0
2024-06-25	130.70	130.70	130.70	130.70	127.13	3
2024-06-24	128.85	130.35	128.85	130.10	126.55	184
2024-06-21	129.25	129.25	129.25	129.25	125.72	0
2024-06-20	130.80	130.90	129.60	130.20	126.64	128
2024-06-19	129.95	129.95	129.95	129.95	126.40	0
2024-06-18	130.10	130.10	130.10	130.10	126.55	0
2024-06-17	128.90	129.60	128.80	129.60	126.06	161
2024-06-14	130.75	130.75	127.60	127.60	124.11	80
2024-06-13	130.00	130.55	128.75	129.90	126.35	153
2024-06-12	129.85	129.85	129.85	129.85	126.30	0
2024-06-11	128.25	128.90	128.25	128.90	125.38	63
2024-06-10	128.70	128.70	128.70	128.70	125.18	0

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.3825 USD
2026-05-28	0.3825 USD
2026-02-24	0.3825 USD
2025-11-25	0.3558 USD
2025-08-28	0.3558 USD
2025-05-29	0.3558 USD
2025-02-18	0.3558 USD
2024-11-26	0.3202 USD
2024-08-29	0.3202 USD
2024-05-30	0.3202 USD
2024-02-20	0.3202 USD
2023-11-20	0.3031 USD
2023-08-30	0.3043 USD
2023-05-26	0.3077 USD
2023-02-21	0.2935 USD
2022-11-21	0.2669 USD
2022-08-31	0.2669 USD
2022-05-25	0.2669 USD
2022-02-16	0.2669 USD
2021-11-22	0.2491 USD
2021-08-25	0.2491 USD
2021-05-26	0.2491 USD
2021-02-17	0.2491 USD
2020-11-04	0.2313 USD
2020-08-26	0.2313 USD
2020-05-27	0.2313 USD
2020-02-26	0.2313 USD

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