Xylem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	107.06	107.06	105.62	105.64	105.24	217
2026-07-24	102.42	105.08	102.42	105.08	104.68	21
2026-07-23	101.96	102.54	101.96	102.32	101.93	48
2026-07-22	102.58	102.98	101.88	101.88	101.49	144
2026-07-21	104.66	105.58	102.80	103.00	102.61	249
2026-07-20	107.52	107.52	105.28	105.70	105.30	506
2026-07-17	109.80	109.92	109.12	109.12	108.71	200
2026-07-16	105.02	109.78	105.02	109.78	109.36	475
2026-07-15	105.98	105.98	105.98	105.98	105.58	65
2026-07-14	107.12	107.12	105.94	105.94	105.54	451
2026-07-13	105.52	106.32	105.52	106.32	105.92	51
2026-07-10	103.60	105.62	103.58	105.56	105.16	98
2026-07-09	104.64	104.64	103.56	104.36	103.96	1,071
2026-07-08	105.62	105.64	103.04	103.22	102.83	122
2026-07-07	104.70	105.00	103.30	104.12	103.73	333
2026-07-06	104.12	104.12	103.00	103.62	103.23	136
2026-07-03	102.38	104.50	102.38	104.50	104.10	114
2026-07-02	103.30	103.36	102.24	103.22	102.83	227
2026-07-01	104.14	105.48	104.14	105.48	105.08	1,012
2026-06-30	103.02	103.46	102.44	103.32	102.93	413
2026-06-29	103.54	103.54	101.30	101.30	100.92	618
2026-06-26	103.40	104.58	101.92	102.72	102.33	430
2026-06-25	100.14	104.80	99.900	103.20	102.81	1,471
2026-06-24	98.450	99.860	96.870	99.860	99.482	611
2026-06-23	96.500	98.300	96.020	97.640	97.270	440
2026-06-22	97.820	97.820	97.070	97.770	97.400	187
2026-06-19	97.700	97.700	96.490	96.490	96.125	25
2026-06-18	96.770	97.700	96.770	97.700	97.330	240
2026-06-17	96.370	97.270	96.180	97.180	96.812	443
2026-06-16	97.030	97.310	95.350	97.230	96.862	505
2026-06-15	96.350	96.510	95.330	95.720	95.358	1,330
2026-06-12	94.450	94.470	94.070	94.320	93.963	64
2026-06-11	93.630	93.630	92.660	92.660	92.309	61
2026-06-10	95.430	95.430	94.120	94.120	93.764	489
2026-06-09	95.750	96.380	94.980	95.320	94.959	231
2026-06-08	95.960	96.030	94.970	95.570	95.208	402
2026-06-05	95.130	95.970	95.030	95.670	95.308	1,245
2026-06-04	95.610	95.610	94.880	94.880	94.521	244
2026-06-03	94.360	95.690	94.100	94.760	94.401	312
2026-06-02	93.610	94.700	92.650	94.360	94.003	854
2026-06-01	93.720	93.730	92.110	92.840	92.489	639
2026-05-29	94.730	94.810	93.540	94.520	94.162	1,038
2026-05-28	94.700	95.320	93.410	93.410	93.056	269
2026-05-27	95.590	96.880	94.910	95.430	94.699	571
2026-05-26	96.460	96.460	95.400	95.400	94.669	284
2026-05-25	96.460	96.610	96.100	96.610	95.870	419
2026-05-22	94.670	94.780	93.820	94.780	94.054	799
2026-05-21	92.530	93.310	92.390	93.310	92.595	36
2026-05-20	91.590	92.410	91.410	92.390	91.682	359
2026-05-19	93.000	93.690	91.890	91.890	91.186	1,256
2026-05-18	92.910	93.330	91.180	93.330	92.615	83,717
2026-05-15	93.410	94.500	92.800	94.260	93.538	1,277
2026-05-14	93.210	94.180	93.210	93.980	93.260	150
2026-05-13	95.920	96.200	94.030	94.030	93.310	318
2026-05-12	95.000	95.830	95.000	95.270	94.540	192
2026-05-11	96.300	97.110	95.540	95.630	94.898	1,648
2026-05-08	99.480	99.480	97.320	97.460	96.714	815
2026-05-07	100.34	100.34	100.26	100.26	99.492	2
2026-05-06	99.470	102.36	99.470	102.12	101.34	76
2026-05-05	98.300	100.30	98.300	99.910	99.145	163

← NewerPage 2 of 22 · 1,278 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.