Xylem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	93.660	94.500	92.240	92.790	92.790	353
2026-10-16	92.150	94.050	91.970	93.260	93.260	130
2026-10-15	92.280	93.090	91.130	92.300	92.300	126
2026-10-14	91.680	92.830	91.680	91.980	91.980	34
2026-10-13	92.560	92.560	90.700	90.830	90.830	108
2026-10-12	92.260	92.910	91.940	92.910	92.910	117
2026-10-09	91.350	91.590	90.900	91.210	91.210	51
2026-10-08	90.770	90.770	90.010	90.210	90.210	977
2026-10-07	93.160	93.320	90.960	90.970	90.970	320
2026-10-06	92.120	92.870	91.510	92.870	92.870	132
2026-10-05	91.660	91.660	90.610	91.540	91.540	477
2026-10-02	89.760	90.650	89.760	90.650	90.650	68
2026-10-01	90.030	90.030	87.720	88.880	88.880	880
2026-09-30	89.630	89.640	89.050	89.520	89.520	241
2026-09-29	89.130	89.430	88.820	88.930	88.930	233
2026-09-28	90.300	91.030	89.160	89.160	89.160	583
2026-09-25	90.990	91.980	90.000	90.210	90.210	623
2026-09-24	95.650	95.650	91.440	91.440	91.440	985
2026-09-23	93.970	95.330	93.970	95.330	95.330	223
2026-09-22	93.750	94.600	93.330	93.450	93.450	1,321
2026-09-21	94.510	95.480	93.430	93.430	93.430	771
2026-09-18	94.230	94.590	93.280	94.280	94.280	654
2026-09-17	93.980	95.550	93.190	93.550	93.550	483
2026-09-16	93.720	94.600	93.410	94.240	94.240	459
2026-09-15	93.110	93.410	92.550	92.880	92.880	551
2026-09-14	92.500	92.840	92.030	92.840	92.840	444
2026-09-11	92.890	92.890	91.610	91.950	91.950	156
2026-09-10	92.740	93.050	91.220	91.800	91.800	452
2026-09-09	94.490	94.490	91.790	92.100	92.100	575
2026-09-08	91.760	94.350	91.240	94.110	94.110	591
2026-09-07	92.590	92.770	91.520	92.410	92.410	440
2026-09-04	93.010	93.740	91.580	91.600	91.600	2,674
2026-09-03	92.830	92.890	91.770	92.610	92.610	490
2026-09-02	93.310	94.240	91.510	91.890	91.890	2,405
2026-09-01	95.630	95.630	93.370	93.370	93.370	1,104
2026-08-31	96.920	96.920	95.000	95.270	95.270	1,065
2026-08-28	96.960	98.060	95.420	95.420	95.420	1,283
2026-08-27	97.380	97.510	95.580	96.150	96.150	333
2026-08-26	98.290	99.820	97.540	98.020	97.590	1,223
2026-08-25	99.300	100.24	97.020	97.020	96.653	410
2026-08-24	96.030	98.730	96.030	97.470	97.101	1,164
2026-08-21	98.000	98.360	96.770	97.610	97.241	1,179
2026-08-20	99.600	99.600	97.910	98.380	98.008	249
2026-08-19	98.500	99.380	98.480	99.230	98.854	716
2026-08-18	102.42	102.42	97.870	97.870	97.500	1,749
2026-08-17	104.46	104.46	101.76	101.92	101.53	673
2026-08-14	105.10	105.14	102.94	103.42	103.03	313
2026-08-13	105.86	106.04	103.48	103.94	103.55	883
2026-08-12	106.62	106.76	104.74	104.74	104.34	1,086
2026-08-11	105.26	106.56	105.20	105.98	105.58	1,341
2026-08-10	104.56	106.52	104.08	105.96	105.56	750
2026-08-07	105.00	105.44	103.90	104.80	104.40	354
2026-08-06	106.86	107.00	105.04	105.10	104.70	411
2026-08-05	106.98	106.98	105.30	105.30	104.90	110
2026-08-04	104.44	104.98	103.34	104.54	104.14	349
2026-08-03	102.22	103.36	102.16	102.70	102.31	261
2026-07-31	102.52	102.52	100.88	101.68	101.30	487
2026-07-30	106.12	106.80	101.22	101.90	101.51	656
2026-07-29	109.84	111.60	107.18	108.08	107.67	1,883
2026-07-28	107.18	111.00	106.66	110.26	109.84	499

Page 1 of 5 · 253 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.