Xylem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	121.15	121.15	120.75	120.95	118.94	274
2025-08-12	122.70	122.70	122.70	122.70	120.67	0
2025-08-11	122.80	123.60	122.05	122.70	120.67	497
2025-08-08	124.05	124.40	123.10	123.10	121.06	318
2025-08-07	123.25	123.25	123.25	123.25	121.21	0
2025-08-06	125.20	125.20	123.00	123.60	121.55	3,415
2025-08-05	124.25	125.80	123.45	123.45	121.40	128
2025-08-04	122.60	124.80	122.60	124.60	122.53	644
2025-08-01	122.35	122.35	121.90	121.90	119.88	39
2025-07-31	114.20	114.20	114.20	114.20	112.31	0
2025-07-30	114.15	114.20	114.15	114.20	112.31	48
2025-07-29	114.95	114.95	114.15	114.15	112.26	5
2025-07-28	113.55	114.00	113.55	114.00	112.11	31
2025-07-25	112.50	112.50	112.50	112.50	110.63	0
2025-07-24	111.55	111.55	111.55	111.55	109.70	0
2025-07-23	114.10	114.10	114.10	114.10	112.21	0
2025-07-22	114.10	114.10	114.10	114.10	112.21	0
2025-07-21	117.30	117.30	117.30	117.30	115.35	0
2025-07-18	115.00	117.30	115.00	117.30	115.35	6
2025-07-17	112.60	113.25	112.60	113.25	111.37	99
2025-07-16	112.65	112.65	112.65	112.65	110.78	0
2025-07-15	113.05	113.20	112.65	112.65	110.78	60
2025-07-14	112.40	112.40	111.55	112.10	110.24	69
2025-07-11	111.50	112.00	111.50	112.00	110.14	16
2025-07-10	111.10	113.35	111.10	113.35	111.47	5
2025-07-09	112.30	112.30	111.80	111.80	109.95	1
2025-07-08	111.10	112.95	111.05	112.85	110.98	295
2025-07-07	112.15	112.75	112.15	112.15	110.29	23
2025-07-04	111.95	111.95	111.95	111.95	110.09	0
2025-07-03	111.80	112.75	111.80	112.75	110.88	20
2025-07-02	112.25	112.25	111.05	111.40	109.55	214
2025-07-01	110.05	110.05	110.05	110.05	108.22	0
2025-06-30	110.05	110.05	110.05	110.05	108.22	0
2025-06-27	110.25	111.55	110.05	110.05	108.22	218
2025-06-26	108.95	110.95	108.95	110.95	109.11	28
2025-06-25	109.40	109.40	109.15	109.40	107.59	4
2025-06-24	109.75	109.75	108.20	109.00	107.19	47
2025-06-23	107.60	107.60	107.60	107.60	105.82	0
2025-06-20	109.55	109.55	107.85	109.05	107.24	34
2025-06-19	108.10	108.30	107.85	108.30	106.50	7
2025-06-18	109.25	109.25	109.25	109.25	107.44	0
2025-06-17	109.65	109.65	109.65	109.65	107.83	0
2025-06-16	109.60	110.05	109.60	110.05	108.22	1
2025-06-13	109.55	109.55	109.55	109.55	107.73	0
2025-06-12	108.90	109.95	108.90	109.95	108.13	65
2025-06-11	111.50	111.50	111.50	111.50	109.65	0
2025-06-10	111.10	112.40	111.10	112.40	110.54	3
2025-06-09	111.30	111.30	111.30	111.30	109.45	0
2025-06-06	111.30	111.30	111.30	111.30	109.45	0
2025-06-05	111.30	111.30	111.30	111.30	109.45	0
2025-06-04	111.30	111.30	111.30	111.30	109.45	0
2025-06-03	111.70	111.70	111.70	111.70	109.85	0
2025-06-02	109.20	109.20	109.20	109.20	107.39	0
2025-05-30	112.00	112.00	111.05	111.25	109.41	336
2025-05-29	112.05	112.05	110.20	110.20	108.37	67
2025-05-28	111.05	111.30	111.05	111.30	109.11	30
2025-05-27	111.30	111.30	109.95	110.90	108.72	326
2025-05-26	109.65	109.65	109.65	109.65	107.50	0
2025-05-23	110.15	110.15	109.30	109.65	107.50	203
2025-05-22	110.45	111.60	110.45	111.60	109.41	71

← NewerPage 6 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.