Xylem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	111.00	111.80	110.95	111.55	109.36	297
2025-05-20	113.30	113.30	113.30	113.30	111.08	0
2025-05-19	112.65	113.40	112.65	113.40	111.17	26
2025-05-16	113.35	113.35	113.35	113.35	111.12	0
2025-05-15	111.20	113.35	110.10	113.35	111.12	446
2025-05-14	114.15	114.15	114.15	114.15	111.91	0
2025-05-13	114.15	114.15	114.15	114.15	111.91	0
2025-05-12	110.90	114.10	110.90	113.45	111.22	153
2025-05-09	109.80	109.80	109.05	109.35	107.20	104
2025-05-08	109.00	109.60	109.00	109.60	107.45	3
2025-05-07	106.70	107.60	106.70	107.60	105.49	5
2025-05-06	108.05	108.05	107.20	107.65	105.54	38
2025-05-05	109.45	109.45	109.45	109.45	107.30	0
2025-05-02	109.35	109.95	106.50	109.95	107.79	8
2025-04-30	104.00	105.25	103.40	105.25	103.18	114
2025-04-29	101.70	101.70	101.70	101.70	99.703	0
2025-04-28	101.70	101.70	101.70	101.70	99.703	0
2025-04-25	101.55	101.55	101.55	101.55	99.556	0
2025-04-24	100.35	101.35	100.35	101.35	99.360	16
2025-04-23	99.700	102.25	99.700	100.80	98.821	171
2025-04-22	96.500	96.500	96.500	96.500	94.605	0
2025-04-17	95.760	97.180	95.740	97.180	95.272	153
2025-04-16	96.520	97.100	96.160	97.100	95.194	116
2025-04-15	96.460	96.460	96.460	96.460	94.566	0
2025-04-14	97.900	97.900	96.460	96.460	94.566	36
2025-04-11	93.480	94.400	93.480	94.400	92.547	4
2025-04-10	99.240	99.240	95.500	95.500	93.625	297
2025-04-09	93.940	93.940	91.320	91.320	89.527	163
2025-04-08	96.640	98.000	96.000	97.900	95.978	41
2025-04-07	90.720	95.640	90.720	93.540	91.703	177
2025-04-04	95.440	97.640	95.440	96.400	94.507	68
2025-04-03	108.40	108.40	101.85	101.85	99.850	78
2025-04-02	109.40	109.40	109.10	109.10	106.96	1
2025-04-01	110.20	110.80	110.20	110.80	108.62	1
2025-03-31	110.20	110.20	109.00	109.50	107.35	125
2025-03-28	112.35	112.35	111.50	111.50	109.31	22
2025-03-27	114.25	114.25	113.90	113.90	111.66	20
2025-03-26	114.75	114.75	114.00	114.00	111.76	5
2025-03-25	111.85	113.00	111.85	113.00	110.78	102
2025-03-24	109.05	109.05	109.05	109.05	106.91	0
2025-03-21	110.85	110.90	108.90	109.05	106.91	61
2025-03-20	111.70	112.05	110.45	110.80	108.62	311
2025-03-19	111.75	111.75	111.75	111.75	109.56	0
2025-03-18	110.80	110.80	110.80	110.80	108.62	0
2025-03-17	112.35	112.35	112.35	112.35	110.14	0
2025-03-14	112.30	112.35	112.00	112.35	110.14	101
2025-03-13	112.55	114.00	112.50	112.65	110.44	230
2025-03-12	114.80	114.90	113.60	113.60	111.37	305
2025-03-11	117.40	117.40	113.45	113.45	111.22	20
2025-03-10	120.05	120.05	120.05	120.05	117.69	0
2025-03-07	119.25	119.25	117.85	117.85	115.54	206
2025-03-06	119.60	119.60	119.60	119.60	117.25	0
2025-03-05	119.10	119.10	119.10	119.10	116.76	5
2025-03-04	122.70	122.70	120.35	120.35	117.99	140
2025-03-03	125.45	125.45	125.45	125.45	122.99	0
2025-02-28	124.75	125.60	123.55	125.20	122.74	68
2025-02-27	123.65	124.10	122.65	124.10	121.66	9
2025-02-26	123.05	123.05	123.05	123.05	120.63	0
2025-02-25	122.40	122.40	122.40	122.40	120.00	0
2025-02-24	122.30	122.30	122.30	122.30	119.90	0

← NewerPage 7 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.