Xylem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	105.00	105.00	105.00	105.00	100.29	0
2023-01-09	105.08	105.48	103.40	105.22	100.50	61
2023-01-06	104.56	104.56	104.56	104.56	99.871	0
2023-01-05	102.88	103.00	102.88	103.00	98.381	2
2023-01-04	103.20	104.50	102.44	104.50	99.814	150
2023-01-03	102.90	104.06	102.90	104.06	99.393	10
2023-01-02	106.98	106.98	102.86	102.86	98.247	49
2022-12-30	107.72	107.72	107.72	107.72	102.89	2
2022-12-29	103.50	104.56	103.50	104.56	99.871	166
2022-12-28	103.10	104.28	102.64	103.62	98.973	397
2022-12-27	103.98	103.98	103.98	103.98	99.317	0
2022-12-23	102.84	103.34	102.84	103.34	98.706	16
2022-12-22	103.82	105.00	102.50	102.50	97.903	543
2022-12-21	101.84	103.82	101.64	103.82	99.164	159
2022-12-20	100.80	101.96	100.80	101.96	97.387	10
2022-12-19	102.76	104.26	101.82	103.08	98.457	1,568
2022-12-16	108.46	108.46	108.46	108.46	103.60	0
2022-12-15	108.46	108.46	108.46	108.46	103.60	15
2022-12-14	109.10	109.10	109.10	109.10	104.21	0
2022-12-13	108.72	108.72	107.88	107.88	103.04	10
2022-12-12	105.02	105.88	105.02	105.88	101.13	95
2022-12-09	106.32	106.32	106.26	106.26	101.49	6
2022-12-08	106.48	106.48	105.34	105.34	100.62	75
2022-12-07	104.80	105.94	104.80	105.94	101.19	2
2022-12-06	104.52	105.18	104.52	105.18	100.46	20
2022-12-05	108.54	108.54	106.44	106.44	101.67	10
2022-12-02	108.28	110.50	108.08	108.08	103.23	91
2022-12-01	108.92	108.92	105.00	107.84	103.00	59
2022-11-30	108.60	108.60	106.00	106.30	101.53	56
2022-11-29	106.36	106.36	106.36	106.36	101.59	0
2022-11-28	107.50	107.50	107.50	107.50	102.68	0
2022-11-25	110.06	110.06	106.00	109.38	104.47	8
2022-11-24	108.90	110.08	108.80	108.92	104.04	126
2022-11-23	109.68	109.68	109.62	109.62	104.70	10
2022-11-22	110.00	110.00	109.50	109.50	104.59	22
2022-11-21	108.56	109.96	108.56	109.46	104.55	12
2022-11-18	108.76	108.98	106.24	108.98	103.85	583
2022-11-17	106.48	106.48	106.48	106.48	101.46	0
2022-11-16	110.50	110.50	105.52	108.16	103.06	81
2022-11-15	106.50	107.38	105.00	107.38	102.32	87
2022-11-14	105.96	106.80	105.96	106.52	101.50	112
2022-11-11	109.02	109.14	108.32	108.32	103.22	28
2022-11-10	108.96	108.96	108.96	108.96	103.83	0
2022-11-09	105.84	105.84	105.84	105.84	100.85	0
2022-11-08	106.00	108.72	106.00	108.72	103.60	157
2022-11-07	107.54	107.54	107.54	107.54	102.47	0
2022-11-04	107.02	107.32	107.02	107.32	102.26	4
2022-11-03	109.94	109.94	109.94	109.94	104.76	0
2022-11-02	107.50	108.14	107.50	108.14	103.04	1
2022-11-01	104.28	109.28	104.28	106.56	101.54	214
2022-10-31	100.00	103.74	100.00	103.74	98.852	116
2022-10-28	100.98	102.24	100.98	102.24	97.423	281
2022-10-27	100.96	100.96	100.96	100.96	96.203	0
2022-10-26	96.000	99.230	96.000	99.230	94.555	51
2022-10-25	98.010	98.010	98.010	98.010	93.392	0
2022-10-24	96.530	98.000	96.390	96.390	91.849	173
2022-10-21	91.000	93.950	91.000	93.950	89.523	29
2022-10-20	94.310	94.310	94.060	94.060	89.628	160
2022-10-19	95.000	95.000	94.990	94.990	90.514	11
2022-10-18	95.450	95.520	94.350	94.490	90.038	354

← NewerPage 17 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.