Xylem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	118.35	118.35	116.80	118.35	117.04	17
2026-02-03	119.05	119.10	117.20	118.10	116.79	559
2026-02-02	117.00	118.50	117.00	118.30	116.99	51
2026-01-30	113.95	115.45	113.90	115.25	113.97	253
2026-01-29	114.15	114.75	112.95	113.80	112.54	290
2026-01-28	117.60	119.95	110.05	112.25	111.01	241
2026-01-27	120.70	121.05	117.70	117.90	116.60	525
2026-01-26	119.50	120.50	119.50	120.05	118.72	168
2026-01-23	122.15	122.30	120.10	120.15	118.82	245
2026-01-22	122.35	123.00	121.10	121.30	119.96	272
2026-01-21	119.30	120.25	117.90	119.25	117.93	825
2026-01-20	124.00	124.00	121.60	121.70	120.35	103
2026-01-19	124.35	124.35	124.35	124.35	122.97	0
2026-01-16	124.60	125.55	124.60	125.55	124.16	130
2026-01-15	122.15	123.00	122.15	123.00	121.64	116
2026-01-14	120.85	120.85	119.85	120.25	118.92	203
2026-01-13	119.75	119.75	119.45	119.45	118.13	922
2026-01-12	119.65	119.85	118.95	119.35	118.03	190
2026-01-09	121.55	121.80	120.10	120.55	119.22	398
2026-01-08	119.90	121.25	119.90	121.25	119.91	5
2026-01-07	121.25	121.25	119.95	119.95	118.62	21
2026-01-06	119.40	119.40	117.60	118.90	117.58	125
2026-01-05	118.30	119.00	117.95	118.55	117.24	569
2026-01-02	116.80	117.35	116.20	116.70	115.41	249
2025-12-30	118.65	118.80	116.40	117.95	116.64	74
2025-12-29	117.20	118.10	117.15	117.85	116.55	319
2025-12-23	118.05	118.05	117.70	117.70	116.40	80
2025-12-22	117.70	118.55	117.70	118.45	117.14	685
2025-12-19	116.80	117.50	116.80	117.50	116.20	140
2025-12-18	116.55	116.55	116.55	116.55	115.26	0
2025-12-17	116.55	116.55	116.55	116.55	115.26	0
2025-12-16	117.20	117.70	116.55	116.55	115.26	488
2025-12-15	116.45	116.45	116.45	116.45	115.16	0
2025-12-12	119.05	119.30	116.45	116.45	115.16	342
2025-12-11	118.70	119.90	118.70	119.05	117.73	91,043
2025-12-10	119.20	119.20	119.20	119.20	117.88	0
2025-12-09	119.65	119.65	119.20	119.20	117.88	74
2025-12-08	119.10	120.15	119.10	120.15	118.82	5
2025-12-05	120.80	120.80	120.30	120.30	118.97	100
2025-12-04	120.35	120.60	120.35	120.60	119.27	83
2025-12-03	119.75	120.80	119.35	120.35	119.02	260
2025-12-02	119.65	120.70	119.30	119.80	118.47	132
2025-12-01	120.40	120.70	119.65	120.65	119.32	206
2025-11-28	121.60	122.75	120.25	121.65	120.30	1,272
2025-11-27	120.05	122.00	117.95	121.50	120.16	1,684
2025-11-26	123.20	123.20	123.20	123.20	121.84	0
2025-11-25	122.30	123.30	122.30	123.20	121.84	209
2025-11-24	122.70	122.70	122.70	122.70	121.00	0
2025-11-21	121.25	121.25	121.25	121.25	119.57	0
2025-11-20	122.35	122.35	120.45	120.45	118.78	57
2025-11-19	122.55	122.55	120.45	120.45	118.78	162
2025-11-18	120.45	121.30	120.45	121.30	119.62	3
2025-11-17	122.80	123.00	122.65	122.65	120.95	2
2025-11-14	124.90	125.65	124.65	125.20	123.47	8,690
2025-11-13	130.70	130.70	130.70	130.70	128.89	0
2025-11-12	130.35	130.75	128.95	130.70	128.89	327
2025-11-11	130.90	130.90	129.60	129.60	127.81	18
2025-11-10	131.60	132.15	129.85	129.85	128.05	94
2025-11-07	130.40	130.40	130.40	130.40	128.59	0
2025-11-06	130.40	130.40	130.40	130.40	128.59	0

← NewerPage 4 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.