Xylem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	99.640	99.780	98.910	98.910	98.152	525
2026-04-30	99.250	99.930	99.250	99.490	98.728	107
2026-04-29	100.66	100.66	97.890	97.890	97.140	467
2026-04-28	105.94	108.48	105.94	108.48	107.65	212
2026-04-27	103.66	103.66	103.36	103.36	102.57	19
2026-04-24	103.88	103.88	103.88	103.88	103.08	0
2026-04-23	104.02	104.02	104.02	104.02	103.22	0
2026-04-22	103.64	103.64	102.34	102.34	101.56	112
2026-04-21	101.90	102.14	100.78	102.14	101.36	234
2026-04-20	102.46	102.46	102.40	102.40	101.62	162
2026-04-17	103.94	103.94	103.20	103.48	102.69	202
2026-04-16	107.32	107.32	106.06	106.66	105.84	185
2026-04-15	109.82	109.82	107.58	107.58	106.76	226
2026-04-14	110.20	110.34	110.10	110.24	109.40	218
2026-04-13	107.96	110.22	107.96	108.52	107.69	157
2026-04-10	111.48	111.48	109.12	109.68	108.84	143
2026-04-09	110.20	110.20	108.76	109.06	108.22	121
2026-04-08	110.84	110.84	108.90	109.72	108.88	98
2026-04-07	107.64	112.32	107.00	107.42	106.60	74
2026-04-02	105.80	107.20	104.15	104.65	103.85	265
2026-04-01	104.45	105.35	104.00	105.30	104.49	201
2026-03-31	102.45	102.45	102.45	102.45	101.67	0
2026-03-30	103.15	103.20	102.55	102.60	101.81	202
2026-03-27	103.35	103.40	103.30	103.30	102.51	19
2026-03-26	105.45	105.45	104.90	104.90	104.10	90
2026-03-25	104.70	105.30	104.70	105.30	104.49	13
2026-03-24	104.85	104.85	102.00	104.30	103.50	322
2026-03-23	104.65	105.95	102.95	104.25	103.45	1,537
2026-03-20	105.10	105.15	104.50	104.50	103.70	85
2026-03-19	104.05	104.05	103.60	103.60	102.81	209
2026-03-18	106.40	106.40	104.85	105.15	104.34	38
2026-03-17	104.05	105.35	104.05	105.20	104.39	65
2026-03-16	105.20	105.20	104.75	105.05	104.25	260
2026-03-13	105.20	105.85	104.15	104.35	103.55	502
2026-03-12	105.65	106.15	104.70	104.70	103.90	544
2026-03-11	105.45	105.45	105.15	105.30	104.49	141
2026-03-10	106.45	106.65	106.35	106.40	105.59	39
2026-03-09	107.25	107.25	104.00	105.35	104.54	898
2026-03-06	106.45	107.10	106.25	106.75	105.93	424
2026-03-05	110.65	110.65	109.50	109.50	108.66	92
2026-03-04	109.95	110.35	108.50	110.00	109.16	769
2026-03-03	110.00	110.00	108.30	109.10	108.26	141
2026-03-02	110.35	110.35	108.35	109.80	108.96	196
2026-02-27	111.65	111.65	108.45	108.90	108.07	327
2026-02-26	110.25	111.45	109.65	110.75	109.90	391
2026-02-25	109.45	109.45	107.65	108.45	107.62	10
2026-02-24	107.95	109.00	107.25	108.45	107.62	729
2026-02-23	110.00	110.00	108.15	108.15	106.95	179
2026-02-20	110.60	110.75	109.30	109.30	108.09	620
2026-02-19	110.10	110.25	108.90	109.95	108.73	258
2026-02-18	108.65	110.15	108.55	109.70	108.49	301
2026-02-17	108.35	110.00	108.30	109.60	108.39	41
2026-02-16	109.10	109.50	107.40	107.45	106.26	298
2026-02-13	107.85	108.45	105.40	108.45	107.25	1,208
2026-02-12	107.35	108.40	107.35	107.35	106.16	639
2026-02-11	108.95	110.30	108.70	110.30	109.08	514
2026-02-10	105.45	111.05	105.45	110.75	109.52	95
2026-02-09	119.25	119.95	119.25	119.70	118.38	312
2026-02-06	117.95	119.95	117.90	119.95	118.62	79
2026-02-05	118.80	118.85	118.65	118.85	117.54	36

← NewerPage 3 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.