Xylem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	116.00	117.15	115.65	117.05	113.57	321
2024-03-11	116.10	116.25	115.25	115.50	112.07	134
2024-03-08	116.50	116.50	116.45	116.45	112.99	1
2024-03-07	115.50	117.30	115.50	115.95	112.51	58
2024-03-06	116.30	117.00	115.50	116.05	112.60	337
2024-03-05	118.65	118.65	117.05	117.05	113.57	59
2024-03-04	118.80	118.80	117.65	117.85	114.35	126
2024-03-01	118.10	118.25	117.50	117.50	114.01	151
2024-02-29	114.85	117.20	114.85	117.20	113.72	106
2024-02-28	115.65	116.15	115.65	115.95	112.51	438
2024-02-27	116.65	116.65	115.55	115.55	112.12	41
2024-02-26	116.10	116.10	115.50	115.50	112.07	327
2024-02-23	116.35	116.35	115.95	116.05	112.60	59
2024-02-22	114.85	115.50	114.85	115.25	111.83	189
2024-02-21	115.45	115.45	114.10	114.10	110.71	37
2024-02-20	113.75	114.60	113.75	114.25	110.86	28
2024-02-19	114.70	114.70	114.70	114.70	110.99	0
2024-02-16	115.45	115.45	115.45	115.45	111.72	0
2024-02-15	115.20	115.65	115.20	115.25	111.53	206
2024-02-14	113.80	114.15	113.80	114.15	110.46	67
2024-02-13	114.35	114.35	113.95	114.15	110.46	101
2024-02-12	115.00	115.25	114.30	115.15	111.43	238
2024-02-09	112.75	113.75	112.05	113.75	110.07	1,261
2024-02-08	114.00	114.95	113.25	113.30	109.64	188
2024-02-07	112.00	114.05	112.00	114.05	110.37	69
2024-02-06	107.45	110.10	107.45	110.10	106.54	422
2024-02-05	106.25	106.25	106.25	106.25	102.82	0
2024-02-02	106.90	106.90	106.90	106.90	103.45	0
2024-02-01	103.95	104.85	103.95	104.85	101.46	853
2024-01-31	104.40	104.45	104.40	104.45	101.08	1
2024-01-30	104.10	104.10	104.10	104.10	100.74	0
2024-01-29	103.70	103.70	103.70	103.70	100.35	0
2024-01-26	103.40	104.40	103.40	104.30	100.93	1,082
2024-01-25	103.40	103.75	103.40	103.75	100.40	1
2024-01-24	104.95	104.95	103.70	103.70	100.35	36
2024-01-23	104.60	104.60	104.40	104.45	101.08	130
2024-01-22	103.70	103.70	103.70	103.70	100.35	0
2024-01-19	102.00	102.00	101.85	101.85	98.559	453
2024-01-18	101.50	101.80	101.50	101.80	98.511	50
2024-01-17	101.25	102.05	101.25	101.75	98.462	40
2024-01-16	101.80	101.80	101.80	101.80	98.511	0
2024-01-15	102.90	102.90	101.95	101.95	98.656	159
2024-01-12	102.40	102.40	101.50	101.50	98.221	1
2024-01-11	101.45	101.65	101.45	101.65	98.366	1
2024-01-10	102.30	102.80	101.65	102.10	98.801	168
2024-01-09	102.10	102.60	102.00	102.60	99.285	173
2024-01-08	102.35	102.50	101.80	101.80	98.511	143
2024-01-05	102.10	102.10	102.10	102.10	98.801	0
2024-01-04	102.60	103.05	101.65	103.05	99.720	134
2024-01-03	102.95	102.95	102.95	102.95	99.624	0
2024-01-02	104.05	104.05	103.25	103.85	100.49	39
2023-12-29	103.20	103.20	103.20	103.20	99.866	0
2023-12-28	101.55	102.90	101.55	102.90	99.575	215
2023-12-27	102.15	103.00	102.15	102.60	99.285	472
2023-12-22	101.35	102.15	101.35	102.15	98.850	37
2023-12-21	101.20	101.20	101.20	101.20	97.930	0
2023-12-20	101.65	101.65	101.65	101.65	98.366	0
2023-12-19	101.85	101.90	101.45	101.45	98.172	50
2023-12-18	100.45	100.45	100.45	100.45	97.204	0
2023-12-15	101.30	101.30	101.30	101.30	98.027	0

← NewerPage 12 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.