Xylem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	77.020	77.910	77.020	77.740	73.612	44
2022-04-29	79.190	79.190	78.800	78.800	74.616	201
2022-04-28	78.230	79.490	77.940	77.940	73.802	45
2022-04-27	76.890	78.070	75.510	78.070	73.925	647
2022-04-26	79.150	79.150	76.560	76.560	72.495	44
2022-04-25	78.950	79.510	77.220	77.370	73.262	16
2022-04-22	81.080	81.080	78.420	78.890	74.701	121
2022-04-21	79.320	80.460	78.820	79.770	75.535	204
2022-04-20	78.380	80.280	78.380	80.280	76.017	151
2022-04-19	77.390	79.060	76.180	79.060	74.862	284
2022-04-14	80.930	80.930	79.610	79.850	75.610	266
2022-04-13	79.860	79.860	77.880	79.120	74.919	815
2022-04-12	79.500	79.500	78.110	79.380	75.165	68
2022-04-11	80.800	80.800	79.060	79.060	74.862	109
2022-04-08	79.730	81.510	79.730	81.510	77.182	38
2022-04-07	79.960	79.960	78.300	78.920	74.730	104
2022-04-06	80.100	80.100	77.440	78.020	73.877	216
2022-04-05	78.800	81.750	78.800	80.130	75.875	255
2022-04-04	78.600	79.730	78.430	79.310	75.099	392
2022-04-01	78.520	78.840	77.560	77.880	73.745	659
2022-03-31	79.740	79.740	78.220	78.220	74.067	171
2022-03-30	81.420	81.420	78.560	79.540	75.317	106
2022-03-29	78.620	80.880	78.000	80.420	76.150	244
2022-03-28	80.580	80.580	78.620	78.620	74.446	193
2022-03-25	78.860	79.100	78.500	78.500	74.332	100
2022-03-24	80.100	80.100	78.680	78.860	74.673	34
2022-03-23	80.920	81.260	79.680	79.680	75.449	175
2022-03-22	80.980	80.980	79.260	80.680	76.396	543
2022-03-21	80.620	80.620	79.600	79.680	75.449	268
2022-03-18	80.680	81.160	78.920	79.280	75.071	1,410
2022-03-17	78.760	79.800	78.640	79.060	74.862	216
2022-03-16	78.580	79.340	78.580	79.340	75.127	38
2022-03-15	77.020	77.440	77.020	77.440	73.328	69
2022-03-14	77.460	77.460	76.640	76.640	72.571	80
2022-03-11	75.980	77.140	75.980	76.980	72.893	538
2022-03-10	76.760	78.500	75.440	75.440	71.434	243
2022-03-09	77.060	77.120	76.240	77.040	72.950	179
2022-03-08	75.800	78.160	74.920	75.540	71.529	452
2022-03-07	76.560	78.500	75.840	76.800	72.722	328
2022-03-04	79.240	82.020	78.780	78.780	74.597	205
2022-03-03	79.220	79.220	79.220	79.220	75.014	0
2022-03-02	79.480	79.480	78.740	78.740	74.559	15
2022-03-01	80.680	80.680	78.020	78.120	73.972	48
2022-02-28	81.380	81.380	79.800	79.800	75.563	96
2022-02-25	78.980	79.820	77.800	79.600	75.374	325
2022-02-24	73.300	78.080	73.220	78.080	73.934	183
2022-02-23	79.760	79.760	78.900	78.900	74.711	5
2022-02-22	77.540	79.840	76.740	79.840	75.601	1,783
2022-02-21	79.080	79.700	79.080	79.460	75.241	674
2022-02-18	80.000	80.380	79.480	79.480	75.260	82
2022-02-17	80.760	80.760	79.120	79.680	75.449	184
2022-02-16	80.160	80.160	78.740	78.740	74.559	85
2022-02-15	79.800	80.660	79.800	80.440	75.924	89
2022-02-14	78.780	79.420	77.400	79.420	74.961	47
2022-02-11	82.100	82.100	82.100	82.100	77.491	0
2022-02-10	82.660	83.520	81.620	82.100	77.491	456
2022-02-09	81.200	82.320	80.260	82.320	77.698	447
2022-02-08	78.980	80.060	78.980	80.060	75.565	77
2022-02-07	78.060	79.840	76.300	78.880	74.451	272
2022-02-04	79.480	82.400	78.000	78.040	73.659	787

← NewerPage 20 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.