Xylem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	123.25	123.25	122.35	122.35	119.95	4
2025-02-20	124.40	124.95	123.05	123.05	120.63	222
2025-02-19	124.75	124.75	124.75	124.75	122.30	0
2025-02-18	123.90	123.90	123.90	123.90	121.47	0
2025-02-17	125.00	125.00	123.90	123.90	121.13	4
2025-02-14	124.30	124.30	123.65	123.75	120.98	870
2025-02-13	128.80	128.80	128.80	128.80	125.92	0
2025-02-12	128.75	128.80	128.75	128.80	125.92	100
2025-02-11	127.65	127.65	127.65	127.65	124.79	20
2025-02-10	127.55	127.55	127.55	127.55	124.70	0
2025-02-07	127.55	127.55	127.55	127.55	124.70	0
2025-02-06	126.05	126.05	126.05	126.05	123.23	0
2025-02-05	123.95	125.15	123.95	124.90	122.11	228
2025-02-04	125.60	126.50	125.60	126.50	123.67	203
2025-02-03	118.45	119.35	118.20	119.35	116.68	39
2025-01-31	116.40	119.05	116.40	118.95	116.29	102
2025-01-30	116.80	117.70	116.80	117.45	114.82	366
2025-01-29	117.35	117.35	117.35	117.35	114.73	0
2025-01-28	117.10	117.10	115.75	115.75	113.16	210
2025-01-27	113.80	115.75	113.80	115.60	113.01	309
2025-01-24	116.75	116.75	116.75	116.75	114.14	0
2025-01-23	117.15	117.15	116.75	116.75	114.14	25
2025-01-22	117.25	117.25	116.80	117.15	114.53	52
2025-01-21	115.35	115.35	115.35	115.35	112.77	0
2025-01-20	115.35	115.35	115.35	115.35	112.77	0
2025-01-17	115.35	115.35	115.35	115.35	112.77	0
2025-01-16	115.50	115.50	115.35	115.35	112.77	25
2025-01-15	112.20	113.50	112.20	112.75	110.23	470
2025-01-14	113.90	113.90	112.05	112.10	109.59	11
2025-01-13	112.15	112.60	110.70	112.60	110.08	52
2025-01-10	112.00	112.00	112.00	112.00	109.49	0
2025-01-09	112.05	112.05	112.05	112.05	109.54	10
2025-01-08	112.50	112.50	112.50	112.50	109.98	0
2025-01-07	112.00	112.50	112.00	112.50	109.98	1
2025-01-06	113.55	113.85	112.60	112.60	110.08	143
2025-01-03	113.35	114.05	113.35	114.05	111.50	10
2025-01-02	111.90	114.45	111.90	114.45	111.89	139
2024-12-30	113.30	113.30	113.30	113.30	110.77	0
2024-12-27	113.15	113.30	113.00	113.30	110.77	132
2024-12-23	112.75	112.75	112.75	112.75	110.23	0
2024-12-20	111.00	112.85	110.65	112.85	110.33	16
2024-12-19	113.50	113.50	112.75	112.75	110.23	65
2024-12-18	115.85	116.05	114.90	115.40	112.82	135
2024-12-17	115.45	115.45	115.45	115.45	112.87	0
2024-12-16	115.05	115.35	115.05	115.35	112.77	20
2024-12-13	115.80	115.80	115.25	115.40	112.82	60
2024-12-12	117.45	118.00	116.25	116.25	113.65	229
2024-12-11	122.15	122.15	119.25	119.25	116.58	112
2024-12-10	122.20	122.20	122.20	122.20	119.47	0
2024-12-09	120.70	122.45	120.00	122.20	119.47	1,172
2024-12-06	120.00	120.75	120.00	120.10	117.41	150
2024-12-05	120.35	120.35	119.95	119.95	117.27	7
2024-12-04	121.75	121.90	121.75	121.90	119.17	0
2024-12-03	120.55	120.55	120.55	120.55	117.85	0
2024-12-02	121.50	121.55	119.80	120.45	117.76	197
2024-11-29	119.00	120.50	119.00	119.85	117.17	120
2024-11-28	119.85	119.85	119.85	119.85	117.17	0
2024-11-27	119.15	119.85	117.45	119.85	117.17	108
2024-11-26	119.55	119.55	119.55	119.55	116.88	0
2024-11-25	122.55	122.55	122.55	122.55	119.50	0

← NewerPage 8 of 22 · 1,275 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.