Xylem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	129.70	130.60	129.60	130.40	128.59	581
2025-11-04	128.40	129.25	128.40	128.75	126.97	499
2025-11-03	130.65	130.65	130.65	130.65	128.84	0
2025-10-31	132.20	132.20	130.60	130.65	128.84	326
2025-10-30	130.90	133.15	130.90	131.95	130.12	382
2025-10-29	131.70	131.70	131.00	131.00	129.19	54
2025-10-28	126.45	130.00	125.60	129.40	127.61	862
2025-10-27	128.65	128.65	127.95	128.05	126.28	1,560
2025-10-24	126.60	127.80	126.60	127.50	125.73	82
2025-10-23	126.50	126.50	126.50	126.50	124.75	48
2025-10-22	127.40	127.40	127.40	127.40	125.64	0
2025-10-21	126.85	126.90	126.75	126.75	124.99	44
2025-10-20	125.85	125.85	125.50	125.50	123.76	12
2025-10-17	122.25	124.85	122.25	124.55	122.83	177
2025-10-16	125.80	125.80	123.35	123.95	122.23	77
2025-10-15	125.50	125.50	125.50	125.50	123.76	0
2025-10-14	125.55	125.55	125.55	125.55	123.81	0
2025-10-13	126.75	127.75	125.65	126.70	124.95	316
2025-10-10	124.65	125.10	124.65	125.10	123.37	3
2025-10-09	128.20	128.20	126.75	126.75	124.99	160
2025-10-08	126.40	126.40	126.40	126.40	124.65	0
2025-10-07	127.10	127.10	126.40	126.40	124.65	44
2025-10-06	127.70	127.70	127.70	127.70	125.93	0
2025-10-03	127.90	127.95	126.80	127.70	125.93	11
2025-10-02	127.15	127.15	126.60	126.60	124.85	19
2025-10-01	124.50	125.70	124.20	124.75	123.02	199
2025-09-30	122.20	122.20	122.20	122.20	120.51	0
2025-09-29	122.20	122.20	122.20	122.20	120.51	0
2025-09-26	122.00	122.00	122.00	122.00	120.31	96
2025-09-25	120.65	120.80	120.65	120.80	119.13	4
2025-09-24	122.75	122.80	121.70	121.70	120.01	47
2025-09-23	121.55	121.55	121.55	121.55	119.87	0
2025-09-22	120.95	120.95	120.95	120.95	119.28	0
2025-09-19	120.30	121.80	120.30	120.95	119.28	32
2025-09-18	120.70	120.90	120.70	120.90	119.23	2
2025-09-17	119.25	120.10	118.10	120.10	118.44	122
2025-09-16	119.15	119.15	118.35	118.35	116.71	39
2025-09-15	121.60	121.60	120.35	120.55	118.88	76
2025-09-12	120.90	120.90	120.90	120.90	119.23	0
2025-09-11	120.90	120.90	120.80	120.80	119.13	56
2025-09-10	117.25	118.00	117.25	117.35	115.73	279
2025-09-09	119.50	119.50	119.50	119.50	117.85	0
2025-09-08	119.35	119.35	119.35	119.35	117.70	0
2025-09-05	119.35	119.35	119.35	119.35	117.70	0
2025-09-04	119.20	120.85	119.20	120.85	119.18	3
2025-09-03	120.65	120.65	120.10	120.10	118.44	30
2025-09-02	120.70	121.00	119.40	119.60	117.94	60
2025-09-01	121.00	121.00	119.00	119.00	117.35	55
2025-08-29	124.05	126.20	121.85	121.85	120.16	231
2025-08-28	123.55	123.55	123.05	123.05	121.35	107
2025-08-27	123.15	124.35	123.15	124.35	122.29	3
2025-08-26	122.20	123.05	122.20	123.05	121.01	50
2025-08-25	123.15	123.85	122.90	122.90	120.86	143
2025-08-22	121.00	122.90	121.00	122.90	120.86	52
2025-08-21	121.50	121.50	121.50	121.50	119.49	0
2025-08-20	120.75	121.85	120.75	121.85	119.83	2
2025-08-19	120.60	121.55	120.60	121.55	119.53	22
2025-08-18	120.05	121.00	120.05	120.50	118.50	47
2025-08-15	122.40	122.45	120.90	121.20	119.19	52
2025-08-14	120.95	120.95	120.95	120.95	118.94	0

← NewerPage 5 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.