Xylem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	91.990	91.990	89.900	91.650	87.332	38
2022-10-14	90.240	90.240	90.240	90.240	85.988	0
2022-10-13	87.000	88.800	86.860	88.800	84.616	85
2022-10-12	92.550	93.180	90.760	90.760	86.484	4,848
2022-10-11	89.000	91.890	89.000	91.890	87.561	202
2022-10-10	90.500	92.050	88.500	92.050	87.713	188
2022-10-07	91.440	91.440	91.440	91.440	87.132	0
2022-10-06	93.000	93.930	93.000	93.930	89.504	20
2022-10-05	92.990	92.990	92.990	92.990	88.609	0
2022-10-04	93.280	93.280	93.280	93.280	88.885	0
2022-10-03	91.990	91.990	91.180	91.180	86.884	33
2022-09-30	90.710	91.030	90.710	91.030	86.741	104
2022-09-29	91.790	92.600	90.040	90.040	85.798	276
2022-09-28	91.800	94.930	90.430	92.820	88.447	2,220
2022-09-27	90.510	92.570	90.510	92.570	88.208	25
2022-09-26	92.980	92.980	92.980	92.980	88.599	0
2022-09-23	92.360	92.360	92.360	92.360	88.008	0
2022-09-22	88.170	95.310	88.170	93.430	89.028	165
2022-09-21	93.000	97.990	93.000	97.330	92.744	80
2022-09-20	95.490	95.490	95.030	95.030	90.553	8
2022-09-19	91.660	95.180	91.650	95.180	90.696	317
2022-09-16	92.910	92.910	92.510	92.510	88.151	80
2022-09-15	94.000	94.520	94.000	94.520	90.067	87
2022-09-14	94.590	94.590	94.590	94.590	90.133	0
2022-09-13	94.800	97.070	94.560	94.770	90.305	137
2022-09-12	94.600	95.780	94.590	95.780	91.267	200
2022-09-09	93.000	96.780	93.000	96.650	92.096	71
2022-09-08	95.850	96.790	95.850	96.790	92.230	105
2022-09-07	94.100	94.110	94.100	94.110	89.676	40
2022-09-06	91.180	92.730	91.180	92.730	88.361	153
2022-09-05	95.390	95.500	91.010	91.010	86.722	345
2022-09-02	93.280	93.280	93.280	93.280	88.885	0
2022-09-01	92.990	92.990	89.520	91.360	87.056	49
2022-08-31	90.020	95.650	88.800	90.680	86.408	289
2022-08-30	91.380	91.380	91.380	91.380	86.828	0
2022-08-29	90.020	92.100	87.230	92.100	87.512	659
2022-08-26	95.650	95.650	95.650	95.650	90.885	0
2022-08-25	96.360	97.150	96.360	97.150	92.310	34
2022-08-24	95.010	97.730	95.010	96.720	91.902	215
2022-08-23	99.200	99.200	96.940	96.940	92.111	672
2022-08-22	98.000	98.000	97.630	97.630	92.767	165
2022-08-19	100.00	100.00	98.110	99.250	94.306	26
2022-08-18	100.00	101.02	99.100	100.60	95.589	190
2022-08-17	105.20	105.20	100.76	100.76	95.741	410
2022-08-16	100.02	103.78	100.02	102.18	97.090	48
2022-08-15	103.00	104.46	100.00	101.22	96.178	28
2022-08-12	99.700	100.00	98.640	99.980	94.999	251
2022-08-11	98.330	98.330	96.630	98.110	93.223	294
2022-08-10	96.870	97.110	96.870	97.110	92.272	1
2022-08-09	98.890	98.890	96.310	96.440	91.636	221
2022-08-08	95.990	97.750	95.510	97.150	92.310	216
2022-08-05	97.090	97.090	94.050	94.690	89.973	773
2022-08-04	94.750	96.190	94.750	95.270	90.524	30
2022-08-03	94.400	94.940	93.690	94.460	89.754	40
2022-08-02	88.170	88.170	88.170	88.170	83.778	4
2022-08-01	89.260	90.880	89.190	89.360	84.908	507
2022-07-29	88.400	89.570	88.400	89.190	84.747	97
2022-07-28	86.210	87.760	86.210	87.760	83.388	24
2022-07-27	84.480	85.250	83.850	85.250	81.003	393
2022-07-26	82.590	83.700	81.870	83.200	79.055	195

← NewerPage 18 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.