Xylem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	125.25	126.90	125.25	126.90	123.43	31
2024-06-06	126.55	126.55	126.55	126.55	123.09	0
2024-06-05	126.45	127.80	126.45	127.80	124.31	60
2024-06-04	130.95	130.95	130.95	130.95	127.37	0
2024-06-03	131.00	131.00	130.90	130.95	127.37	176
2024-05-31	128.90	129.00	127.75	128.05	124.55	277
2024-05-30	128.50	128.95	128.50	128.95	125.43	5
2024-05-29	128.50	128.50	127.15	127.15	123.37	10
2024-05-28	130.30	131.05	130.30	131.05	127.16	10
2024-05-27	133.50	134.05	133.50	133.70	129.73	25
2024-05-24	132.85	133.50	132.85	133.50	129.54	102
2024-05-23	133.15	134.05	133.15	134.05	130.07	4
2024-05-22	134.15	134.15	134.15	134.15	130.17	0
2024-05-21	134.45	135.30	133.35	133.50	129.54	292
2024-05-20	131.55	133.95	131.05	133.95	129.97	155
2024-05-17	131.65	132.00	131.45	131.45	127.55	90
2024-05-16	132.60	132.60	131.15	131.15	127.25	109
2024-05-15	132.30	132.30	132.30	132.30	128.37	0
2024-05-14	130.25	131.60	130.25	131.60	127.69	11
2024-05-13	133.20	134.15	131.50	131.50	127.59	39
2024-05-10	132.70	133.05	132.40	132.60	128.66	43
2024-05-09	131.50	131.50	131.50	131.50	127.59	0
2024-05-08	130.30	131.30	129.50	131.30	127.40	118
2024-05-07	129.45	130.65	129.45	130.65	126.77	188
2024-05-06	128.00	128.00	127.80	127.80	124.00	4
2024-05-03	126.65	127.00	126.65	127.00	123.23	2
2024-05-02	122.00	126.20	122.00	126.20	122.45	169
2024-04-30	123.35	123.35	123.35	123.35	119.69	0
2024-04-29	123.75	124.55	123.45	123.65	119.98	63
2024-04-26	123.35	123.35	123.20	123.20	119.54	25
2024-04-25	121.55	121.55	120.95	121.05	117.45	79
2024-04-24	122.75	122.75	121.80	122.20	118.57	31
2024-04-23	121.70	121.70	121.70	121.70	118.09	0
2024-04-22	121.00	121.00	120.80	120.80	117.21	10
2024-04-19	119.75	120.05	119.75	120.05	116.48	1
2024-04-18	120.50	120.50	120.50	120.50	116.92	1
2024-04-17	119.00	119.00	118.15	118.15	114.64	10
2024-04-16	120.00	120.50	119.30	120.20	116.63	410
2024-04-15	120.70	120.70	120.70	120.70	117.12	0
2024-04-12	120.90	122.45	120.50	120.55	116.97	66
2024-04-11	119.40	119.40	119.40	119.40	115.85	0
2024-04-10	118.85	118.85	118.85	118.85	115.32	0
2024-04-09	117.65	117.65	117.65	117.65	114.16	0
2024-04-08	118.00	118.00	118.00	118.00	114.50	0
2024-04-05	116.90	118.70	116.90	118.70	115.17	60
2024-04-04	120.65	120.65	119.10	119.10	115.56	25
2024-04-03	119.40	119.40	119.40	119.40	115.85	0
2024-04-02	120.35	120.35	118.75	118.75	115.22	19
2024-03-28	119.95	120.55	119.90	119.90	116.34	45
2024-03-27	117.85	118.65	117.85	118.65	115.13	10
2024-03-26	118.60	118.60	117.05	118.30	114.79	49
2024-03-25	119.45	119.45	118.05	118.25	114.74	181
2024-03-22	119.70	119.80	119.50	119.50	115.95	113
2024-03-21	118.55	120.00	118.55	119.70	116.15	301
2024-03-20	117.95	117.95	117.80	117.80	114.30	30
2024-03-19	116.90	118.30	116.70	118.30	114.79	266
2024-03-18	117.10	117.65	116.35	117.25	113.77	1,141
2024-03-15	117.60	117.60	117.25	117.25	113.77	42
2024-03-14	116.80	116.80	116.80	116.80	113.33	0
2024-03-13	117.35	117.35	117.35	117.35	113.86	0

← NewerPage 11 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.