Xylem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	118.95	122.55	118.95	122.55	119.50	50
2024-11-21	115.75	115.75	115.75	115.75	112.87	0
2024-11-20	115.75	115.75	115.75	115.75	112.87	0
2024-11-19	115.60	115.60	115.60	115.60	112.73	0
2024-11-18	116.25	116.25	116.25	116.25	113.36	0
2024-11-15	116.25	116.25	116.25	116.25	113.36	0
2024-11-14	117.00	117.00	116.25	116.25	113.36	16
2024-11-13	117.95	118.00	116.25	117.60	114.68	245
2024-11-12	117.00	118.05	117.00	118.05	115.12	28
2024-11-11	117.15	117.15	116.45	116.45	113.56	86
2024-11-08	115.70	115.70	115.70	115.70	112.83	0
2024-11-07	111.45	111.45	111.45	111.45	108.68	0
2024-11-06	111.45	111.45	111.45	111.45	108.68	0
2024-11-05	111.45	111.45	111.45	111.45	108.68	0
2024-11-04	108.90	111.20	108.90	111.20	108.44	174
2024-11-01	114.80	114.80	114.80	114.80	111.95	0
2024-10-31	120.10	120.10	112.15	114.80	111.95	0
2024-10-30	120.25	120.25	119.95	119.95	116.97	50
2024-10-29	120.85	120.85	120.85	120.85	117.85	0
2024-10-28	121.95	121.95	120.50	121.40	118.38	601
2024-10-25	120.40	120.70	120.35	120.70	117.70	192
2024-10-24	121.25	121.25	121.25	121.25	118.24	0
2024-10-23	123.00	123.00	122.10	122.10	119.07	300
2024-10-22	121.55	121.55	121.55	121.55	118.53	0
2024-10-21	124.20	124.20	122.65	122.80	119.75	200
2024-10-18	125.25	125.25	123.45	123.45	120.38	4
2024-10-17	125.45	125.45	125.45	125.45	122.33	30
2024-10-16	126.30	126.45	126.30	126.45	123.31	8
2024-10-15	126.95	126.95	126.15	126.20	123.06	19
2024-10-14	125.35	125.35	125.35	125.35	122.24	0
2024-10-11	124.90	124.90	124.90	124.90	121.80	0
2024-10-10	124.05	124.05	124.05	124.05	120.97	0
2024-10-09	123.30	124.05	123.30	124.05	120.97	54
2024-10-08	121.90	121.90	121.90	121.90	118.87	0
2024-10-07	121.50	121.90	121.50	121.90	118.87	153
2024-10-04	120.55	121.10	120.55	121.10	118.09	39
2024-10-03	121.35	121.35	120.75	120.75	117.75	97
2024-10-02	122.00	122.00	122.00	122.00	118.97	0
2024-10-01	121.30	121.30	121.30	121.30	118.29	0
2024-09-30	120.40	120.40	120.20	120.20	117.21	100
2024-09-27	121.55	121.55	121.55	121.55	118.53	0
2024-09-26	120.30	120.30	120.30	120.30	117.31	0
2024-09-25	119.25	120.00	119.25	120.00	117.02	181
2024-09-24	119.95	119.95	119.95	119.95	116.97	0
2024-09-23	121.00	121.00	121.00	121.00	117.99	0
2024-09-20	120.90	120.90	120.65	120.65	117.65	22
2024-09-19	121.95	121.95	121.95	121.95	118.92	0
2024-09-18	119.45	119.45	119.45	119.45	116.48	0
2024-09-17	119.35	120.25	119.10	120.25	117.26	88
2024-09-16	117.35	118.70	116.95	118.70	115.75	227
2024-09-13	117.15	117.15	117.15	117.15	114.24	0
2024-09-12	117.15	117.15	117.15	117.15	114.24	0
2024-09-11	115.95	115.95	115.95	115.95	113.07	0
2024-09-10	117.50	117.85	117.35	117.85	114.92	9
2024-09-09	114.85	114.85	114.85	114.85	112.00	0
2024-09-06	115.25	115.25	114.85	114.85	112.00	39
2024-09-05	115.30	115.30	114.80	114.80	111.95	45
2024-09-04	121.85	121.85	121.85	121.85	118.82	0
2024-09-03	123.45	123.45	121.85	121.85	118.82	69
2024-09-02	122.90	122.90	122.90	122.90	119.85	0

← NewerPage 9 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.