Xylem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	88.200	89.400	81.640	81.640	77.056	154
2022-02-02	93.220	93.220	91.820	92.040	86.873	51
2022-02-01	93.280	94.200	92.000	93.220	87.986	506
2022-01-31	91.200	92.620	90.440	92.620	87.420	428
2022-01-28	91.660	91.660	88.780	89.600	84.570	122
2022-01-27	90.300	93.420	90.300	92.280	87.099	17
2022-01-26	93.080	93.880	92.900	93.720	88.458	201
2022-01-25	93.500	94.940	91.220	91.220	86.099	100
2022-01-24	93.060	94.140	91.440	91.940	86.778	457
2022-01-21	92.800	95.360	92.540	95.360	90.006	415
2022-01-20	94.840	96.840	94.660	96.840	91.403	40
2022-01-19	95.740	97.580	95.740	96.240	90.837	279
2022-01-18	97.540	98.060	94.820	97.220	91.762	1,592
2022-01-17	98.140	98.140	95.800	97.360	91.894	1,203
2022-01-14	99.500	99.500	96.480	96.480	91.063	126
2022-01-13	100.20	100.20	100.20	100.20	94.574	0
2022-01-12	101.25	103.70	101.25	101.55	95.849	152
2022-01-11	101.30	101.35	99.920	100.35	94.716	70
2022-01-10	101.55	101.55	98.820	99.460	93.876	244
2022-01-07	101.75	103.45	101.75	102.15	96.415	241
2022-01-06	103.80	103.80	103.00	103.15	97.359	60
2022-01-05	105.40	105.40	105.40	105.40	99.482	0
2022-01-04	105.45	105.45	102.20	104.65	98.775	932
2022-01-03	106.50	109.00	103.30	103.30	97.500	215
2021-12-30	105.40	106.15	105.30	106.15	100.19	133
2021-12-29	106.15	106.15	105.20	105.20	99.294	29
2021-12-28	103.80	105.35	103.55	105.35	99.435	150
2021-12-27	105.55	105.55	103.50	104.40	98.539	489
2021-12-23	104.10	104.10	104.10	104.10	98.255	0
2021-12-22	102.20	102.90	102.20	102.45	96.698	30
2021-12-21	101.10	102.70	101.10	102.70	96.934	450
2021-12-20	105.65	105.65	99.860	100.10	94.480	641
2021-12-17	103.40	104.70	102.90	104.40	98.539	60
2021-12-16	108.25	108.30	106.15	106.15	100.19	806
2021-12-15	106.95	106.95	104.60	105.00	99.105	889
2021-12-14	108.10	108.90	106.70	106.70	100.71	363
2021-12-13	110.65	110.65	108.05	108.05	101.98	23
2021-12-10	107.00	109.50	107.00	108.00	101.94	867
2021-12-09	109.95	109.95	108.10	109.65	103.49	929
2021-12-08	110.15	110.70	109.10	109.10	102.97	119
2021-12-07	108.50	110.05	108.50	109.85	103.68	636
2021-12-06	105.05	107.05	104.30	106.85	100.85	325
2021-12-03	108.15	108.15	103.00	104.30	98.444	506
2021-12-02	106.40	106.40	104.65	106.15	100.19	542
2021-12-01	108.40	109.00	106.60	108.60	102.50	1,254
2021-11-30	106.20	108.70	106.20	108.00	101.94	825
2021-11-29	110.45	110.45	108.60	109.10	102.97	687
2021-11-26	113.30	113.30	106.20	108.40	102.31	1,471
2021-11-25	111.50	111.50	111.50	111.50	105.24	0
2021-11-24	113.70	113.70	111.55	111.55	105.29	454
2021-11-23	113.80	113.80	112.20	112.40	106.09	205
2021-11-22	116.40	116.40	113.95	115.45	108.97	459
2021-11-19	114.40	115.40	114.05	114.50	107.84	236
2021-11-18	114.60	115.60	114.60	115.10	108.41	226
2021-11-17	114.50	115.55	114.50	114.80	108.13	136
2021-11-16	114.15	115.50	113.65	115.50	108.79	289
2021-11-15	116.10	116.10	114.10	114.30	107.66	397
2021-11-12	114.95	114.95	113.60	114.60	107.94	402
2021-11-11	115.45	115.80	114.35	114.35	107.70	472
2021-11-10	116.05	116.15	114.70	115.20	108.50	103

← NewerPage 21 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.