Xylem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	90.170	90.170	90.170	90.170	86.374	0
2023-04-03	90.170	90.170	90.170	90.170	86.374	0
2023-03-31	90.170	90.170	90.170	90.170	86.374	0
2023-03-30	90.170	90.170	90.170	90.170	86.374	0
2023-03-29	90.170	90.170	90.170	90.170	86.374	0
2023-03-28	90.170	90.170	90.170	90.170	86.374	0
2023-03-27	90.170	90.170	90.170	90.170	86.374	0
2023-03-24	90.170	90.170	90.170	90.170	86.374	0
2023-03-23	90.170	90.170	90.170	90.170	86.374	0
2023-03-22	90.170	90.170	90.170	90.170	86.374	0
2023-03-21	90.170	90.170	90.170	90.170	86.374	0
2023-03-20	88.940	90.170	87.980	90.170	86.374	408
2023-03-17	90.290	90.290	88.190	88.450	84.726	139
2023-03-16	91.190	91.190	91.070	91.070	87.236	60
2023-03-15	93.520	93.520	90.830	90.830	87.006	12
2023-03-14	90.240	93.700	90.240	93.700	89.755	92
2023-03-13	91.200	91.310	91.200	91.310	87.466	29
2023-03-10	93.540	94.360	93.170	94.360	90.388	120
2023-03-09	95.630	96.900	95.460	96.900	92.821	55
2023-03-08	96.530	96.620	96.530	96.620	92.552	10
2023-03-07	95.920	97.490	95.920	97.490	93.386	10
2023-03-06	98.000	98.000	97.510	97.640	93.530	73
2023-03-03	96.920	96.920	96.470	96.620	92.552	124
2023-03-02	94.800	94.800	94.800	94.800	90.809	0
2023-03-01	96.950	96.950	95.780	95.780	91.748	47
2023-02-28	96.170	97.140	96.170	97.140	93.051	192
2023-02-27	97.630	97.680	96.380	96.380	92.323	126
2023-02-24	97.170	97.170	96.640	96.640	92.572	160
2023-02-23	96.950	96.950	96.950	96.950	92.869	0
2023-02-22	97.760	97.760	96.580	97.650	93.539	175
2023-02-21	98.160	98.160	97.940	97.940	93.817	2
2023-02-20	100.10	100.10	100.10	100.10	95.611	0
2023-02-17	99.260	99.260	99.260	99.260	94.809	0
2023-02-16	100.14	100.14	99.900	99.900	95.420	55
2023-02-15	99.990	100.48	98.730	100.48	95.974	37
2023-02-14	100.10	100.10	98.610	98.610	94.188	188
2023-02-13	98.010	99.920	98.010	99.920	95.439	468
2023-02-10	98.440	99.430	98.440	99.430	94.971	100
2023-02-09	99.630	100.54	98.800	100.54	96.031	276
2023-02-08	99.130	99.130	98.980	98.980	94.541	48
2023-02-07	99.310	102.34	99.000	102.34	97.750	343
2023-02-06	96.910	97.590	96.910	97.380	93.013	77
2023-02-03	97.950	97.950	97.210	97.530	93.156	244
2023-02-02	96.140	96.350	96.140	96.350	92.029	100
2023-02-01	96.070	96.070	94.440	94.440	90.205	80
2023-01-31	93.970	94.440	93.970	94.440	90.205	12
2023-01-30	97.840	97.840	93.000	93.580	89.383	12
2023-01-27	93.210	94.680	93.210	94.680	90.434	90
2023-01-26	94.000	97.360	93.210	93.210	89.030	735
2023-01-25	93.980	93.980	93.980	93.980	89.765	0
2023-01-24	95.000	95.580	92.920	95.580	91.294	1,643
2023-01-23	101.90	101.90	92.150	92.150	88.017	510
2023-01-20	98.610	100.82	98.610	100.82	96.299	4
2023-01-19	103.90	103.90	102.24	102.24	97.655	43
2023-01-18	106.08	106.08	106.08	106.08	101.32	0
2023-01-17	107.20	108.26	105.78	108.26	103.40	365
2023-01-16	108.50	108.50	107.26	107.26	102.45	66
2023-01-13	106.62	110.00	106.62	107.52	102.70	179
2023-01-12	106.88	106.88	106.42	106.42	101.65	159
2023-01-11	104.50	106.48	104.50	106.48	101.70	85

← NewerPage 16 of 22 · 1,279 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.