Xylem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	101.30	101.30	101.30	101.30	98.027	0
2023-12-14	99.620	99.880	99.620	99.880	96.653	1
2023-12-13	100.20	100.20	99.240	99.300	96.092	121
2023-12-12	99.600	100.50	99.600	100.50	97.253	80
2023-12-11	98.960	99.960	98.480	99.960	96.730	37
2023-12-08	99.040	99.040	99.040	99.040	95.840	0
2023-12-07	98.300	98.300	98.120	98.120	94.950	40
2023-12-06	90.170	90.170	90.170	90.170	87.257	0
2023-12-05	90.170	90.170	90.170	90.170	87.257	0
2023-12-04	90.170	90.170	90.170	90.170	87.257	0
2023-12-01	90.170	90.170	90.170	90.170	87.257	0
2023-11-30	90.170	90.170	90.170	90.170	87.257	0
2023-11-29	90.170	90.170	90.170	90.170	87.257	0
2023-11-28	90.170	90.170	90.170	90.170	87.257	0
2023-11-27	90.170	90.170	90.170	90.170	87.257	0
2023-11-24	90.170	90.170	90.170	90.170	87.257	0
2023-11-23	90.170	90.170	90.170	90.170	87.257	0
2023-11-22	90.170	90.170	90.170	90.170	87.257	0
2023-11-21	90.170	90.170	90.170	90.170	87.257	0
2023-11-20	90.170	90.170	90.170	90.170	87.257	0
2023-11-17	90.170	90.170	90.170	90.170	86.963	0
2023-11-16	90.170	90.170	90.170	90.170	86.963	0
2023-11-15	90.170	90.170	90.170	90.170	86.963	0
2023-11-14	90.170	90.170	90.170	90.170	86.963	0
2023-11-13	90.170	90.170	90.170	90.170	86.963	0
2023-11-10	90.170	90.170	90.170	90.170	86.963	0
2023-11-09	90.170	90.170	90.170	90.170	86.963	0
2023-11-08	90.170	90.170	90.170	90.170	86.963	0
2023-11-07	90.170	90.170	90.170	90.170	86.963	0
2023-11-06	90.170	90.170	90.170	90.170	86.963	0
2023-11-03	90.170	90.170	90.170	90.170	86.963	0
2023-11-02	90.170	90.170	90.170	90.170	86.963	0
2023-11-01	90.170	90.170	90.170	90.170	86.963	0
2023-10-31	90.170	90.170	90.170	90.170	86.963	0
2023-10-30	90.170	90.170	90.170	90.170	86.963	0
2023-10-27	90.170	90.170	90.170	90.170	86.963	0
2023-10-26	90.170	90.170	90.170	90.170	86.963	0
2023-10-25	90.170	90.170	90.170	90.170	86.963	0
2023-10-24	90.170	90.170	90.170	90.170	86.963	0
2023-10-23	90.170	90.170	90.170	90.170	86.963	0
2023-10-20	90.170	90.170	90.170	90.170	86.963	0
2023-10-19	90.170	90.170	90.170	90.170	86.963	0
2023-10-18	90.170	90.170	90.170	90.170	86.963	0
2023-10-17	90.170	90.170	90.170	90.170	86.963	0
2023-10-16	90.170	90.170	90.170	90.170	86.963	0
2023-10-13	90.170	90.170	90.170	90.170	86.963	0
2023-10-12	90.170	90.170	90.170	90.170	86.963	0
2023-10-11	90.170	90.170	90.170	90.170	86.963	0
2023-10-10	90.170	90.170	90.170	90.170	86.963	0
2023-10-09	90.170	90.170	90.170	90.170	86.963	0
2023-10-06	90.170	90.170	90.170	90.170	86.963	0
2023-10-05	90.170	90.170	90.170	90.170	86.963	0
2023-10-04	90.170	90.170	90.170	90.170	86.963	0
2023-10-03	90.170	90.170	90.170	90.170	86.963	0
2023-10-02	90.170	90.170	90.170	90.170	86.963	0
2023-09-29	90.170	90.170	90.170	90.170	86.963	0
2023-09-28	90.170	90.170	90.170	90.170	86.963	0
2023-09-27	90.170	90.170	90.170	90.170	86.963	0
2023-09-26	90.170	90.170	90.170	90.170	86.963	0
2023-09-25	90.170	90.170	90.170	90.170	86.963	0

← NewerPage 13 of 22 · 1,276 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.