Xylem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	81.890	84.330	81.890	82.600	78.485	547
2022-07-22	81.600	82.850	81.600	82.470	78.362	352
2022-07-21	80.950	80.950	80.950	80.950	76.917	0
2022-07-20	77.340	80.060	77.340	80.060	76.072	329
2022-07-19	76.580	76.580	76.580	76.580	72.765	0
2022-07-18	77.560	77.560	76.050	76.050	72.262	65
2022-07-15	76.000	76.860	75.990	76.860	73.031	50
2022-07-14	74.160	74.190	74.160	74.190	70.494	10
2022-07-13	76.290	76.290	75.060	75.740	71.967	36
2022-07-12	77.620	78.230	77.620	77.970	74.086	239
2022-07-11	78.300	78.300	77.530	77.990	74.105	71
2022-07-08	79.870	79.870	77.960	78.630	74.713	479
2022-07-07	79.060	79.060	79.060	79.060	75.122	0
2022-07-06	75.750	77.530	75.750	77.530	73.668	85
2022-07-05	76.510	76.520	74.840	75.570	71.805	181
2022-07-04	75.460	75.700	75.460	75.700	71.929	5
2022-07-01	75.130	75.310	75.130	75.310	71.558	40
2022-06-30	74.290	74.290	74.290	74.290	70.589	0
2022-06-29	73.940	73.940	73.940	73.940	70.257	0
2022-06-28	76.220	76.220	75.280	75.280	71.530	142
2022-06-27	77.000	77.000	74.750	75.660	71.891	245
2022-06-24	72.310	74.690	72.310	74.690	70.969	11
2022-06-23	71.100	72.070	71.000	71.010	67.473	695
2022-06-22	69.000	71.600	68.990	71.600	68.033	21
2022-06-21	70.780	71.050	69.900	70.240	66.741	250
2022-06-20	70.410	71.630	69.880	71.630	68.062	114
2022-06-17	70.950	70.950	70.140	70.780	67.254	94
2022-06-16	74.900	74.900	68.860	69.510	66.047	285
2022-06-15	74.190	74.190	73.650	73.650	69.981	38
2022-06-14	74.500	74.500	72.830	72.830	69.202	31
2022-06-13	74.590	74.700	71.240	74.160	70.466	474
2022-06-10	78.620	78.620	78.620	78.620	74.704	0
2022-06-09	78.620	78.620	78.620	78.620	74.704	0
2022-06-08	81.490	81.490	79.310	79.470	75.511	27
2022-06-07	78.700	81.360	78.700	79.880	75.901	12
2022-06-06	80.820	80.820	80.420	80.420	76.414	1
2022-06-03	81.250	81.250	79.660	79.660	75.692	125
2022-06-02	79.700	79.700	79.080	79.080	75.141	5
2022-06-01	80.050	80.050	78.420	78.420	74.513	184
2022-05-31	80.590	80.740	77.750	77.750	73.877	405
2022-05-30	79.900	81.200	79.900	80.400	76.395	253
2022-05-27	78.160	79.780	78.160	79.750	75.777	497
2022-05-26	74.840	74.840	74.840	74.840	71.112	0
2022-05-25	76.310	76.310	74.840	74.840	71.112	1
2022-05-24	75.000	75.000	74.490	75.000	71.018	316
2022-05-23	77.220	77.220	77.220	77.220	73.120	0
2022-05-20	76.700	76.700	76.290	76.290	72.239	24
2022-05-19	76.280	77.090	75.500	77.090	72.997	216
2022-05-18	78.790	79.700	78.180	78.180	74.029	680
2022-05-17	78.700	79.370	78.700	79.370	75.156	25
2022-05-16	81.460	81.750	78.550	78.550	74.379	41
2022-05-13	80.940	80.940	80.940	80.940	76.642	0
2022-05-12	77.210	78.880	77.190	78.880	74.692	178
2022-05-11	77.990	77.990	77.690	77.900	73.764	21
2022-05-10	81.750	81.750	79.000	79.130	74.929	62
2022-05-09	79.790	79.790	79.790	79.790	75.554	0
2022-05-06	82.460	82.460	80.120	80.120	75.866	62
2022-05-05	84.750	84.750	82.870	83.820	79.370	70
2022-05-04	79.470	83.710	78.730	82.280	77.911	302
2022-05-03	77.100	78.410	77.100	78.410	74.247	2

← NewerPage 19 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.