Xylem Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 136.00 | 137.04 | 135.10 | 135.42 | 131.62 | 898,367 |
| 2024-08-21 | 134.60 | 135.96 | 134.17 | 135.80 | 131.99 | 1,932,344 |
| 2024-08-20 | 134.40 | 135.60 | 133.20 | 134.15 | 130.39 | 772,290 |
| 2024-08-19 | 133.04 | 134.38 | 132.58 | 134.38 | 130.61 | 751,222 |
| 2024-08-16 | 133.00 | 133.63 | 131.97 | 132.80 | 129.08 | 1,956,508 |
| 2024-08-15 | 132.95 | 134.27 | 131.78 | 133.19 | 129.46 | 739,030 |
| 2024-08-14 | 131.72 | 132.23 | 130.58 | 131.49 | 127.81 | 813,416 |
| 2024-08-13 | 129.00 | 131.78 | 128.50 | 131.71 | 128.02 | 1,637,829 |
| 2024-08-12 | 128.47 | 128.98 | 126.81 | 127.50 | 123.93 | 813,866 |
| 2024-08-09 | 128.17 | 128.82 | 126.70 | 128.59 | 124.99 | 909,788 |
| 2024-08-08 | 128.06 | 128.43 | 126.15 | 128.33 | 124.73 | 1,020,198 |
| 2024-08-07 | 129.08 | 130.85 | 126.70 | 126.83 | 123.28 | 1,121,281 |
| 2024-08-06 | 126.80 | 129.41 | 126.15 | 127.39 | 123.82 | 1,246,223 |
| 2024-08-05 | 127.07 | 128.54 | 125.01 | 126.14 | 122.60 | 1,589,971 |
| 2024-08-02 | 131.13 | 132.35 | 128.85 | 130.15 | 126.50 | 1,557,073 |
| 2024-08-01 | 133.02 | 134.74 | 131.68 | 133.33 | 129.59 | 1,591,739 |
| 2024-07-31 | 134.88 | 135.43 | 132.61 | 133.50 | 129.76 | 2,439,536 |
| 2024-07-30 | 143.00 | 143.50 | 132.69 | 133.48 | 129.74 | 2,841,090 |
| 2024-07-29 | 140.87 | 141.94 | 139.61 | 141.53 | 137.56 | 1,559,924 |
| 2024-07-26 | 138.48 | 142.13 | 137.82 | 140.84 | 136.89 | 1,074,135 |
| 2024-07-25 | 137.02 | 139.85 | 135.85 | 137.13 | 133.29 | 1,242,466 |
| 2024-07-24 | 140.02 | 140.62 | 136.52 | 136.71 | 132.88 | 1,010,563 |
| 2024-07-23 | 138.91 | 141.22 | 138.41 | 140.72 | 136.78 | 860,446 |
| 2024-07-22 | 138.98 | 139.55 | 137.76 | 139.34 | 135.44 | 902,851 |
| 2024-07-19 | 138.67 | 139.28 | 136.55 | 137.49 | 133.64 | 1,038,513 |
| 2024-07-18 | 138.39 | 140.33 | 137.77 | 138.04 | 134.17 | 962,413 |
| 2024-07-17 | 140.51 | 141.50 | 138.75 | 139.00 | 135.10 | 1,214,528 |
| 2024-07-16 | 138.18 | 141.44 | 137.40 | 141.26 | 137.30 | 1,212,477 |
| 2024-07-15 | 138.66 | 139.36 | 136.92 | 137.30 | 133.45 | 1,190,907 |
| 2024-07-12 | 139.59 | 139.79 | 138.31 | 138.42 | 134.54 | 763,118 |
| 2024-07-11 | 137.22 | 139.24 | 136.00 | 137.87 | 134.01 | 830,169 |
| 2024-07-10 | 133.82 | 136.43 | 133.33 | 136.34 | 132.52 | 861,521 |
| 2024-07-09 | 134.10 | 134.62 | 133.49 | 133.59 | 129.85 | 938,703 |
| 2024-07-08 | 134.81 | 135.98 | 133.86 | 134.06 | 130.30 | 746,780 |
| 2024-07-05 | 132.55 | 134.30 | 131.12 | 134.26 | 130.50 | 1,106,316 |
| 2024-07-03 | 132.27 | 133.42 | 131.65 | 132.71 | 128.99 | 858,241 |
| 2024-07-02 | 130.97 | 132.70 | 130.65 | 132.27 | 128.56 | 897,231 |
| 2024-07-01 | 136.25 | 136.25 | 130.95 | 131.53 | 127.84 | 1,562,572 |
| 2024-06-28 | 136.64 | 137.99 | 134.30 | 135.63 | 131.83 | 2,197,606 |
| 2024-06-27 | 136.71 | 137.22 | 136.09 | 136.39 | 132.57 | 829,941 |
| 2024-06-26 | 135.71 | 136.60 | 135.01 | 136.21 | 132.39 | 1,246,688 |
| 2024-06-25 | 137.82 | 138.07 | 135.97 | 136.93 | 133.09 | 1,217,964 |
| 2024-06-24 | 138.83 | 140.16 | 137.88 | 138.34 | 134.46 | 1,181,277 |
| 2024-06-21 | 139.18 | 139.18 | 137.33 | 138.67 | 134.78 | 1,699,102 |
| 2024-06-20 | 140.00 | 140.37 | 138.85 | 139.23 | 135.33 | 973,292 |
| 2024-06-18 | 139.54 | 140.52 | 138.76 | 140.37 | 136.44 | 907,546 |
| 2024-06-17 | 137.93 | 139.85 | 137.36 | 139.54 | 135.63 | 1,175,796 |
| 2024-06-14 | 139.42 | 140.37 | 135.99 | 138.02 | 134.15 | 883,114 |
| 2024-06-13 | 140.25 | 140.94 | 139.34 | 140.67 | 136.73 | 818,914 |
| 2024-06-12 | 140.44 | 141.44 | 139.97 | 140.68 | 136.74 | 669,592 |
| 2024-06-11 | 138.71 | 138.71 | 137.12 | 138.52 | 134.64 | 725,408 |
| 2024-06-10 | 136.93 | 139.25 | 136.57 | 139.25 | 135.35 | 1,304,194 |
| 2024-06-07 | 136.47 | 137.96 | 135.52 | 137.32 | 133.47 | 873,936 |
| 2024-06-06 | 139.22 | 140.20 | 136.24 | 136.87 | 133.03 | 1,190,313 |
| 2024-06-05 | 137.50 | 139.75 | 137.13 | 139.67 | 135.76 | 973,508 |
| 2024-06-04 | 138.19 | 138.73 | 136.33 | 137.10 | 133.26 | 1,078,445 |
| 2024-06-03 | 141.20 | 141.24 | 137.35 | 138.61 | 134.73 | 2,466,257 |
| 2024-05-31 | 139.71 | 141.39 | 138.13 | 141.02 | 137.07 | 3,015,213 |
| 2024-05-30 | 138.05 | 140.16 | 137.06 | 139.40 | 135.49 | 1,751,489 |
| 2024-05-29 | 138.70 | 139.09 | 137.17 | 137.95 | 133.73 | 2,200,248 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.4300 USD |
| 2026-05-28 | 0.4300 USD |
| 2026-02-24 | 0.4300 USD |
| 2025-11-25 | 0.4000 USD |
| 2025-08-28 | 0.4000 USD |
| 2025-05-29 | 0.4000 USD |
| 2025-02-18 | 0.4000 USD |
| 2024-11-26 | 0.3600 USD |
| 2024-08-29 | 0.3600 USD |
| 2024-05-30 | 0.3600 USD |
| 2024-02-20 | 0.3600 USD |
| 2023-11-20 | 0.3300 USD |
| 2023-08-30 | 0.3300 USD |
| 2023-05-26 | 0.3300 USD |
| 2023-02-21 | 0.3300 USD |
| 2022-11-21 | 0.3000 USD |
| 2022-08-31 | 0.3000 USD |
| 2022-05-25 | 0.3000 USD |
| 2022-02-16 | 0.3000 USD |
| 2021-11-22 | 0.2800 USD |
| 2021-08-25 | 0.2800 USD |
| 2021-05-26 | 0.2800 USD |
| 2021-02-17 | 0.2800 USD |
| 2020-11-04 | 0.2600 USD |
| 2020-08-26 | 0.2600 USD |
| 2020-05-27 | 0.2600 USD |
| 2020-02-26 | 0.2600 USD |
| 2019-10-30 | 0.2400 USD |
| 2019-08-28 | 0.2400 USD |
| 2019-05-29 | 0.2400 USD |
| 2019-02-13 | 0.2400 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.